Mercado abrirá em 4 h 14 min
BOVESPA
128.465,69 -42,98 (-0,03%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.282,95 +147,69 (+0,26%) PETROLEO CRU
78,78 +0,30 (+0,38%) OURO
2.323,60 -7,60 (-0,33%) Bitcoin USD
64.336,31 -1.060,36 (-1,62%)
Visa Inc. (V)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00252500 | 2024-05-01 3:59PM EDT | 252.50 | 15.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00255000 | 2024-05-06 9:46AM EDT | 255.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240510C00260000 | 2024-05-06 3:49PM EDT | 260.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240510C00262500 | 2024-05-03 12:20PM EDT | 262.50 | 6.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240510C00265000 | 2024-05-06 3:59PM EDT | 265.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V240510C00267500 | 2024-05-06 3:49PM EDT | 267.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| V240510C00270000 | 2024-05-06 3:56PM EDT | 270.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 451 | 0 | 0.00% |
| V240510C00272500 | 2024-05-06 3:59PM EDT | 272.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.00% |
| V240510C00275000 | 2024-05-06 3:59PM EDT | 275.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,984 | 0 | 1.56% |
| V240510C00277500 | 2024-05-06 3:59PM EDT | 277.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 3.13% |
| V240510C00280000 | 2024-05-06 3:54PM EDT | 280.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| V240510C00282500 | 2024-05-06 3:49PM EDT | 282.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 6.25% |
| V240510C00285000 | 2024-05-06 3:58PM EDT | 285.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| V240510C00287500 | 2024-05-03 2:55PM EDT | 287.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240510C00290000 | 2024-05-06 3:40PM EDT | 290.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| V240510C00295000 | 2024-05-06 1:52PM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240510C00300000 | 2024-05-06 3:16PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| V240510C00305000 | 2024-05-06 3:52PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240510P00230000 | 2024-05-06 3:33PM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 25.00% |
| V240510P00235000 | 2024-05-06 9:43AM EDT | 235.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240510P00240000 | 2024-05-06 12:52PM EDT | 240.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240510P00242500 | 2024-05-01 10:22AM EDT | 242.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V240510P00245000 | 2024-05-06 2:24PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| V240510P00247500 | 2024-05-06 10:18AM EDT | 247.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240510P00250000 | 2024-05-06 3:33PM EDT | 250.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| V240510P00252500 | 2024-05-06 3:32PM EDT | 252.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| V240510P00255000 | 2024-05-06 3:32PM EDT | 255.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| V240510P00257500 | 2024-05-06 2:48PM EDT | 257.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| V240510P00260000 | 2024-05-06 3:49PM EDT | 260.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 12.50% |
| V240510P00262500 | 2024-05-06 3:39PM EDT | 262.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 367 | 0 | 6.25% |
| V240510P00265000 | 2024-05-06 3:59PM EDT | 265.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 778 | 0 | 6.25% |
| V240510P00267500 | 2024-05-06 3:59PM EDT | 267.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 828 | 0 | 6.25% |
| V240510P00270000 | 2024-05-06 3:55PM EDT | 270.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 263 | 0 | 3.13% |
| V240510P00272500 | 2024-05-06 3:58PM EDT | 272.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 0.20% |
| V240510P00275000 | 2024-05-06 3:46PM EDT | 275.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| V240510P00277500 | 2024-05-03 3:58PM EDT | 277.50 | 8.54 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| V240510P00280000 | 2024-05-03 3:55PM EDT | 280.00 | 11.13 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240510P00282500 | 2024-05-06 2:16PM EDT | 282.50 | 10.45 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| V240510P00285000 | 2024-05-03 3:37PM EDT | 285.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.