Mercado fechado
BOVESPA
122.098,09 -609,19 (-0,50%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,24 -173,32 (-0,31%) PETROLEO CRU
77,18 -0,73 (-0,94%) OURO
2.347,70 -18,80 (-0,79%) Bitcoin USD
67.580,99 -52,11 (-0,08%)
Visa Inc. (V)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719C00205000 | 2024-03-05 12:13PM EDT | 205.00 | 79.39 | 74.05 | 76.70 | 0.00 | - | - | 3 | 89.22% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 210.00 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 93.84% |
| V240719C00215000 | 2024-02-05 1:34PM EDT | 215.00 | 65.60 | 69.85 | 71.90 | 0.00 | - | - | 4 | 99.89% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 220.00 | 52.08 | 52.00 | 55.25 | 0.00 | - | 1 | 5 | 51.11% |
| V240719C00225000 | 2024-05-29 9:55AM EDT | 225.00 | 46.68 | 47.00 | 50.30 | 0.00 | - | 1 | 8 | 47.40% |
| V240719C00230000 | 2024-05-13 2:30PM EDT | 230.00 | 51.45 | 42.05 | 45.40 | 0.00 | - | 5 | 14 | 43.95% |
| V240719C00235000 | 2024-05-14 3:47PM EDT | 235.00 | 45.69 | 37.15 | 40.50 | 0.00 | - | 1 | 16 | 40.44% |
| V240719C00240000 | 2024-05-31 9:40AM EDT | 240.00 | 33.22 | 32.50 | 35.65 | +1.19 | +3.72% | 1 | 20 | 37.10% |
| V240719C00245000 | 2024-05-29 10:48AM EDT | 245.00 | 27.72 | 29.45 | 30.45 | 0.00 | - | 2 | 13 | 32.26% |
| V240719C00250000 | 2024-05-30 12:32PM EDT | 250.00 | 24.25 | 24.70 | 25.75 | 0.00 | - | 1 | 65 | 29.35% |
| V240719C00255000 | 2024-05-31 12:22PM EDT | 255.00 | 18.15 | 20.05 | 21.00 | +0.25 | +1.40% | 5 | 29 | 26.01% |
| V240719C00260000 | 2024-05-31 11:46AM EDT | 260.00 | 13.74 | 15.70 | 16.65 | +0.52 | +3.93% | 1 | 56 | 23.62% |
| V240719C00265000 | 2024-05-31 10:28AM EDT | 265.00 | 10.10 | 11.65 | 12.65 | -1.55 | -13.30% | 1 | 237 | 21.60% |
| V240719C00270000 | 2024-05-31 3:59PM EDT | 270.00 | 8.40 | 8.55 | 8.80 | +0.20 | +2.44% | 186 | 570 | 19.13% |
| V240719C00275000 | 2024-05-31 3:57PM EDT | 275.00 | 5.70 | 5.60 | 5.90 | +0.20 | +3.64% | 242 | 1,147 | 17.92% |
| V240719C00280000 | 2024-05-31 3:59PM EDT | 280.00 | 3.50 | 3.40 | 3.60 | +0.22 | +6.71% | 475 | 1,550 | 16.78% |
| V240719C00285000 | 2024-05-31 3:57PM EDT | 285.00 | 1.99 | 1.89 | 2.10 | +0.13 | +6.99% | 157 | 1,912 | 16.24% |
| V240719C00290000 | 2024-05-31 3:57PM EDT | 290.00 | 1.06 | 0.98 | 1.18 | +0.06 | +6.00% | 76 | 1,468 | 16.02% |
| V240719C00295000 | 2024-05-31 2:22PM EDT | 295.00 | 0.49 | 0.49 | 0.65 | -0.08 | -14.04% | 9 | 1,536 | 16.03% |
| V240719C00300000 | 2024-05-31 3:45PM EDT | 300.00 | 0.26 | 0.26 | 0.30 | -0.04 | -13.33% | 2 | 1,113 | 15.65% |
| V240719C00305000 | 2024-05-30 11:19AM EDT | 305.00 | 0.18 | 0.14 | 0.19 | 0.00 | - | 1 | 1,147 | 16.38% |
| V240719C00310000 | 2024-05-31 1:55PM EDT | 310.00 | 0.10 | 0.03 | 0.18 | -0.02 | -16.67% | 23 | 504 | 18.14% |
| V240719C00315000 | 2024-05-31 10:50AM EDT | 315.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 3 | 245 | 19.24% |
| V240719C00320000 | 2024-05-31 10:50AM EDT | 320.00 | 0.11 | 0.02 | 0.12 | +0.04 | +57.14% | 1 | 201 | 20.51% |
| V240719C00325000 | 2024-05-31 10:50AM EDT | 325.00 | 0.17 | 0.01 | 0.17 | +0.11 | +183.33% | 1 | 65 | 23.34% |
| V240719C00330000 | 2024-05-28 10:50AM EDT | 330.00 | 0.07 | 0.01 | 0.25 | 0.00 | - | 3 | 105 | 26.51% |
| V240719C00335000 | 2024-05-20 12:35PM EDT | 335.00 | 0.07 | 0.00 | 0.29 | 0.00 | - | 1 | 112 | 28.91% |
| V240719C00340000 | 2024-05-20 3:55PM EDT | 340.00 | 0.26 | 0.00 | 0.28 | 0.00 | - | 1 | 25 | 30.42% |
| V240719C00345000 | 2024-03-05 10:44AM EDT | 345.00 | 0.48 | 0.19 | 0.23 | 0.00 | - | 1 | 5 | 31.15% |
| V240719C00350000 | 2024-04-24 12:06PM EDT | 350.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 7 | 28.91% |
| V240719C00360000 | 2024-04-24 9:30AM EDT | 360.00 | 0.38 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 36.62% |
| V240719C00370000 | 2024-03-21 12:29PM EDT | 370.00 | 0.13 | 0.01 | 0.32 | 0.00 | - | 2 | 7 | 40.58% |
Opções de vendapara19 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240719P00140000 | 2024-05-14 3:55PM EDT | 140.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 8 | 8 | 86.72% |
| V240719P00145000 | 2024-02-15 3:00PM EDT | 145.00 | 0.13 | 0.00 | 0.39 | 0.00 | - | 2 | 0 | 75.49% |
| V240719P00150000 | 2024-04-01 11:35AM EDT | 150.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 69.43% |
| V240719P00155000 | 2024-03-07 3:26PM EDT | 155.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 2 | 1 | 68.36% |
| V240719P00160000 | 2024-03-07 3:24PM EDT | 160.00 | 0.21 | 0.00 | 0.42 | 0.00 | - | 2 | 3 | 65.33% |
| V240719P00165000 | 2024-05-17 12:54PM EDT | 165.00 | 0.03 | 0.00 | 2.13 | 0.00 | - | 10 | 7 | 80.37% |
| V240719P00170000 | 2024-03-06 3:46PM EDT | 170.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | 2 | 1 | 59.18% |
| V240719P00175000 | 2024-05-06 3:03PM EDT | 175.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 1 | 4 | 72.31% |
| V240719P00180000 | 2024-05-31 12:10PM EDT | 180.00 | 0.02 | 0.01 | 0.27 | -0.04 | -66.67% | 60 | 12 | 54.10% |
| V240719P00185000 | 2024-04-12 2:34PM EDT | 185.00 | 0.17 | 0.00 | 0.28 | 0.00 | - | 2 | 3 | 51.22% |
| V240719P00190000 | 2024-05-22 1:06PM EDT | 190.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 1 | 28 | 49.32% |
| V240719P00195000 | 2024-03-22 3:19PM EDT | 195.00 | 0.24 | 0.20 | 0.32 | 0.00 | - | 1 | 1 | 46.00% |
| V240719P00200000 | 2024-05-23 3:45PM EDT | 200.00 | 0.14 | 0.02 | 0.29 | 0.00 | - | 1 | 47 | 42.29% |
| V240719P00205000 | 2024-05-22 1:06PM EDT | 205.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 2 | 21 | 39.55% |
| V240719P00210000 | 2024-05-23 3:01PM EDT | 210.00 | 0.15 | 0.01 | 0.37 | 0.00 | - | 3 | 39 | 37.94% |
| V240719P00215000 | 2024-05-07 12:19PM EDT | 215.00 | 0.14 | 0.03 | 0.13 | 0.00 | - | 5 | 19 | 29.79% |
| V240719P00220000 | 2024-05-29 2:13PM EDT | 220.00 | 0.14 | 0.05 | 0.15 | 0.00 | - | 23 | 58 | 27.78% |
| V240719P00225000 | 2024-05-31 12:33PM EDT | 225.00 | 0.16 | 0.08 | 0.18 | -0.04 | -20.00% | 1 | 48 | 25.93% |
| V240719P00230000 | 2024-05-30 2:31PM EDT | 230.00 | 0.24 | 0.15 | 0.23 | 0.00 | - | 1 | 94 | 24.32% |
| V240719P00235000 | 2024-05-31 11:42AM EDT | 235.00 | 0.32 | 0.18 | 0.29 | +0.01 | +3.23% | 1 | 63 | 22.56% |
| V240719P00240000 | 2024-05-31 2:25PM EDT | 240.00 | 0.43 | 0.27 | 0.39 | 0.00 | - | 4 | 272 | 21.05% |
| V240719P00245000 | 2024-05-31 11:42AM EDT | 245.00 | 0.69 | 0.42 | 0.54 | +0.05 | +7.81% | 1 | 190 | 19.56% |
| V240719P00250000 | 2024-05-31 3:35PM EDT | 250.00 | 0.79 | 0.64 | 0.80 | -0.12 | -13.19% | 270 | 1,309 | 18.34% |
| V240719P00255000 | 2024-05-31 12:13PM EDT | 255.00 | 1.35 | 1.04 | 1.19 | -0.09 | -6.25% | 8 | 1,610 | 17.08% |
| V240719P00260000 | 2024-05-31 3:55PM EDT | 260.00 | 1.77 | 1.60 | 1.81 | -0.41 | -18.81% | 48 | 2,182 | 15.92% |
| V240719P00265000 | 2024-05-31 3:55PM EDT | 265.00 | 2.75 | 2.57 | 2.77 | -0.54 | -16.41% | 87 | 1,736 | 14.78% |
| V240719P00270000 | 2024-05-31 3:47PM EDT | 270.00 | 4.26 | 4.00 | 4.25 | -0.87 | -16.96% | 354 | 1,240 | 13.75% |
| V240719P00275000 | 2024-05-31 3:47PM EDT | 275.00 | 6.85 | 6.15 | 6.40 | -0.40 | -5.52% | 98 | 1,147 | 12.70% |
| V240719P00280000 | 2024-05-31 3:49PM EDT | 280.00 | 9.91 | 8.65 | 9.85 | -0.49 | -4.71% | 7 | 966 | 13.12% |
| V240719P00285000 | 2024-05-31 3:58PM EDT | 285.00 | 13.15 | 12.15 | 13.60 | -0.70 | -5.05% | 11 | 646 | 12.48% |
| V240719P00290000 | 2024-05-29 12:05PM EDT | 290.00 | 20.26 | 16.70 | 20.00 | 0.00 | - | 2 | 79 | 20.92% |
| V240719P00295000 | 2024-05-20 12:09PM EDT | 295.00 | 16.11 | 21.65 | 24.95 | 0.00 | - | 1 | 3 | 23.99% |
| V240719P00300000 | 2024-05-30 3:06PM EDT | 300.00 | 28.35 | 26.65 | 29.95 | 0.00 | - | 4 | 4 | 27.03% |
| V240719P00305000 | 2024-05-16 3:06PM EDT | 305.00 | 24.25 | 31.65 | 34.95 | 0.00 | - | - | 0 | 29.93% |
© 2024 Yahoo. Todos os direitos reservados.