Marchés français ouverture 18 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
1,0767 0,0000 (-0,00 %) HANG SENG
18 548,16 +72,24 (+0,39 %) Bitcoin EUR
59 769,59 +829,42 (+1,41 %)
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:310.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00310000 | 2024-04-24 12:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240517C00310000 | 2024-04-29 2:21PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240614C00310000 | 2024-05-02 3:45PM EDT | 2024-06-14 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| V240621C00310000 | 2024-05-03 3:40PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| V240719C00310000 | 2024-05-01 3:34PM EDT | 2024-07-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| V240920C00310000 | 2024-05-03 10:20AM EDT | 2024-09-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| V241018C00310000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 2.11 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| V241115C00310000 | 2024-05-03 10:26AM EDT | 2024-11-15 | 3.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V241220C00310000 | 2024-05-02 10:07AM EDT | 2024-12-20 | 4.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| V250117C00310000 | 2024-05-03 2:49PM EDT | 2025-01-17 | 5.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250321C00310000 | 2024-05-03 10:35AM EDT | 2025-03-21 | 7.65 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 3.13% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 2025-05-16 | 14.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250620C00310000 | 2024-04-23 2:35PM EDT | 2025-06-20 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| V260116C00310000 | 2024-05-03 12:40PM EDT | 2026-01-16 | 20.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 27.90% |
| V241018P00310000 | 2024-04-29 9:38AM EDT | 2024-10-18 | 37.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 41.55 | 43.80 | 0.00 | - | 2 | 3 | 15.93% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 0.00% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 14.26% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 0.00% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 13.18% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 14.06% |
