Marchés français ouverture 1 h 59 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0765 -0,0001 (-0,01 %) HANG SENG
18 466,91 -9,01 (-0,05 %) Bitcoin EUR
59 609,39 +726,09 (+1,23 %)
Visa Inc. (V)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:270.00
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 1.70 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 1.56% |
| V240517C00270000 | 2024-05-03 3:50PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 0.78% |
| V240524C00270000 | 2024-05-03 3:52PM EDT | 2024-05-24 | 3.75 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.78% |
| V240531C00270000 | 2024-05-03 2:44PM EDT | 2024-05-31 | 4.20 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.78% |
| V240607C00270000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 4.99 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| V240614C00270000 | 2024-05-03 2:48PM EDT | 2024-06-14 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| V240621C00270000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 6.07 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.39% |
| V240719C00270000 | 2024-05-03 3:57PM EDT | 2024-07-19 | 8.41 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.39% |
| V240920C00270000 | 2024-05-03 10:52AM EDT | 2024-09-20 | 12.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.20% |
| V241018C00270000 | 2024-05-03 11:55AM EDT | 2024-10-18 | 15.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.20% |
| V241115C00270000 | 2024-05-03 11:56AM EDT | 2024-11-15 | 17.34 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
| V241220C00270000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 19.75 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.20% |
| V250117C00270000 | 2024-05-03 11:45AM EDT | 2025-01-17 | 20.85 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.20% |
| V250321C00270000 | 2024-05-03 9:41AM EDT | 2025-03-21 | 25.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| V250516C00270000 | 2024-05-03 12:06PM EDT | 2025-05-16 | 27.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| V250620C00270000 | 2024-05-03 3:58PM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| V250919C00270000 | 2024-05-02 9:57AM EDT | 2025-09-19 | 33.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| V260116C00270000 | 2024-05-03 12:16PM EDT | 2026-01-16 | 38.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00270000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 3.05 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| V240517P00270000 | 2024-05-03 3:51PM EDT | 2024-05-17 | 3.72 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| V240524P00270000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240531P00270000 | 2024-05-02 12:51PM EDT | 2024-05-31 | 5.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| V240607P00270000 | 2024-05-03 10:25AM EDT | 2024-06-07 | 6.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240614P00270000 | 2024-05-03 2:48PM EDT | 2024-06-14 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00270000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 6.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| V240719P00270000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 7.31 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| V240920P00270000 | 2024-05-03 3:57PM EDT | 2024-09-20 | 10.53 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| V241018P00270000 | 2024-05-02 2:32PM EDT | 2024-10-18 | 11.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V241115P00270000 | 2024-05-03 12:53PM EDT | 2024-11-15 | 13.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V241220P00270000 | 2024-04-29 1:50PM EDT | 2024-12-20 | 12.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V250117P00270000 | 2024-05-03 12:09PM EDT | 2025-01-17 | 14.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250321P00270000 | 2024-05-03 3:37PM EDT | 2025-03-21 | 16.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 2025-05-16 | 16.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250620P00270000 | 2024-03-04 4:44PM EDT | 2025-06-20 | 16.00 | 14.80 | 16.85 | 0.00 | - | 102 | 180 | 14.14% |
| V250919P00270000 | 2024-04-04 2:10PM EDT | 2025-09-19 | 18.38 | 19.25 | 21.50 | 0.00 | - | 1 | 3 | 16.50% |
| V260116P00270000 | 2024-05-03 11:04AM EDT | 2026-01-16 | 23.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
