La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0761 +0,0033 (+0,31 %) Gold future
2 310,10 +1,50 (+0,06 %) Bitcoin EUR
59 133,07 -181,07 (-0,31 %)
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:300.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00300000 | 2024-05-01 10:11AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.23 | 0.00 | - | 2 | 62 | 47.36% |
| V240517C00300000 | 2024-05-03 1:14PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 2 | 1,044 | 22.85% |
| V240524C00300000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 0.13 | 0.00 | 0.15 | 0.00 | - | 1 | 34 | 24.12% |
| V240531C00300000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.18 | +0.06 | +85.71% | 1 | 21 | 21.41% |
| V240607C00300000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.18 | 0.00 | 0.35 | -0.10 | -35.71% | 1 | 3 | 21.53% |
| V240621C00300000 | 2024-05-03 3:43PM EDT | 2024-06-21 | 0.17 | 0.16 | 0.19 | 0.00 | - | 71 | 3,414 | 16.21% |
| V240719C00300000 | 2024-05-03 2:09PM EDT | 2024-07-19 | 0.64 | 0.51 | 0.62 | 0.00 | - | 3 | 823 | 16.24% |
| V240920C00300000 | 2024-05-03 3:54PM EDT | 2024-09-20 | 2.85 | 2.62 | 2.91 | -0.09 | -3.06% | 11 | 1,974 | 18.65% |
| V241018C00300000 | 2024-05-03 1:31PM EDT | 2024-10-18 | 3.90 | 3.70 | 3.90 | -0.10 | -2.50% | 13 | 520 | 18.98% |
| V241115C00300000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 5.30 | 4.85 | 5.55 | -0.25 | -4.50% | 43 | 188 | 20.32% |
| V241220C00300000 | 2024-05-03 3:42PM EDT | 2024-12-20 | 6.80 | 6.15 | 6.85 | -0.05 | -0.73% | 97 | 420 | 20.58% |
| V250117C00300000 | 2024-05-03 3:59PM EDT | 2025-01-17 | 7.90 | 7.30 | 8.10 | -0.35 | -4.24% | 42 | 2,716 | 21.06% |
| V250321C00300000 | 2024-05-03 10:37AM EDT | 2025-03-21 | 10.48 | 10.70 | 11.25 | -0.47 | -4.29% | 5 | 66 | 22.39% |
| V250516C00300000 | 2024-05-01 1:39PM EDT | 2025-05-16 | 14.85 | 11.50 | 14.10 | 0.00 | - | 1 | 55 | 23.48% |
| V250620C00300000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 16.65 | 13.00 | 15.60 | 0.00 | - | 3 | 107 | 23.85% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 2025-09-19 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 29.78% |
| V260116C00300000 | 2024-05-03 1:14PM EDT | 2026-01-16 | 24.75 | 22.95 | 26.20 | -0.78 | -3.06% | 2 | 148 | 27.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00300000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 31.53 | 30.60 | 33.30 | 0.00 | - | 1 | 1 | 51.95% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 26.45 | 29.60 | 33.30 | 0.00 | - | 1 | 1 | 27.05% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 24.38 | 30.55 | 32.50 | 0.00 | - | 2 | 3 | 18.21% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 30.80 | 32.80 | 0.00 | - | 1 | 51 | 14.47% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 0.00% |
| V241220P00300000 | 2024-04-29 1:16PM EDT | 2024-12-20 | 29.70 | 31.70 | 33.80 | 0.00 | - | 2 | 48 | 13.39% |
| V250117P00300000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 33.50 | 32.10 | 34.10 | 0.00 | - | 1 | 120 | 13.18% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 2025-05-16 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 14.29% |
| V250620P00300000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 36.00 | 33.15 | 36.60 | 0.00 | - | 1 | 2 | 13.50% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 0.00% |
| V260116P00300000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 36.75 | 36.00 | 39.80 | 0.00 | - | 100 | 49 | 13.76% |
