Mercado fechado
BOVESPA
128.150,71 -132,91 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,91 (+0,21%) PETROLEO CRU
80,00 +0,77 (+0,97%) OURO
2.419,80 +34,30 (+1,44%) Bitcoin USD
66.788,57 -121,81 (-0,18%)
Visa Inc. (V)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:230.00
Opções de comprapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00230000 | 2024-05-16 2:04PM EDT | 2024-06-21 | 51.09 | 49.80 | 52.60 | 0.00 | - | 22 | 318 | 54.90% |
| V240719C00230000 | 2024-05-13 2:30PM EDT | 2024-07-19 | 51.45 | 50.85 | 53.80 | 0.00 | - | 5 | 14 | 45.96% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 51.84% |
| V241018C00230000 | 2024-05-01 1:21PM EDT | 2024-10-18 | 46.45 | 55.10 | 57.45 | 0.00 | - | 5 | 9 | 37.75% |
| V241115C00230000 | 2024-05-14 3:47PM EDT | 2024-11-15 | 55.13 | 56.40 | 58.05 | 0.00 | - | 1 | 26 | 35.87% |
| V241220C00230000 | 2024-05-13 1:07PM EDT | 2024-12-20 | 57.55 | 56.75 | 59.40 | 0.00 | - | 10 | 12 | 35.15% |
| V250117C00230000 | 2024-05-16 1:59PM EDT | 2025-01-17 | 59.66 | 58.95 | 60.65 | 0.00 | - | 8 | 2,176 | 35.03% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 2025-03-21 | 53.80 | 60.45 | 62.45 | 0.00 | - | 5 | 39 | 33.67% |
| V250516C00230000 | 2024-04-30 10:29AM EDT | 2025-05-16 | 57.50 | 63.30 | 65.80 | 0.00 | - | 3 | 9 | 34.99% |
| V250620C00230000 | 2024-05-17 1:07PM EDT | 2025-06-20 | 65.90 | 65.45 | 67.40 | -0.10 | -0.15% | 3 | 52 | 35.20% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 68.75 | 70.25 | 0.00 | - | 1 | 3 | 34.58% |
| V260116C00230000 | 2024-05-15 10:15AM EDT | 2026-01-16 | 73.25 | 72.55 | 75.35 | 0.00 | - | 4 | 138 | 35.45% |
Opções de vendapara24 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00230000 | 2024-05-17 3:47PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3 | 19 | 50.00% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.24 | 0.00 | - | 8 | 12 | 53.22% |
| V240607P00230000 | 2024-05-16 10:45AM EDT | 2024-06-07 | 0.15 | 0.00 | 0.44 | 0.00 | - | 2 | 4 | 47.68% |
| V240621P00230000 | 2024-05-17 10:27AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.10 | 0.00 | - | 2 | 1,854 | 28.91% |
| V240719P00230000 | 2024-05-17 9:54AM EDT | 2024-07-19 | 0.19 | 0.15 | 0.19 | -0.05 | -20.83% | 6 | 93 | 23.49% |
| V240920P00230000 | 2024-05-17 3:25PM EDT | 2024-09-20 | 0.71 | 0.64 | 0.73 | +0.02 | +2.90% | 5 | 802 | 21.08% |
| V241018P00230000 | 2024-05-17 11:57AM EDT | 2024-10-18 | 0.98 | 0.93 | 0.99 | -0.36 | -26.87% | 1 | 92 | 20.36% |
| V241115P00230000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 1.95 | 1.40 | 1.63 | 0.00 | - | 5 | 143 | 21.14% |
| V241220P00230000 | 2024-05-15 3:25PM EDT | 2024-12-20 | 2.00 | 1.81 | 2.06 | 0.00 | - | 1 | 98 | 20.61% |
| V250117P00230000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.45 | 2.32 | 2.46 | 0.00 | - | 3 | 2,494 | 20.40% |
| V250321P00230000 | 2024-05-17 1:53PM EDT | 2025-03-21 | 3.35 | 2.85 | 3.45 | -0.10 | -2.90% | 3 | 60 | 20.20% |
| V250516P00230000 | 2024-05-15 10:42AM EDT | 2025-05-16 | 4.50 | 4.05 | 4.70 | 0.00 | - | 1 | 147 | 20.64% |
| V250620P00230000 | 2024-05-16 3:59PM EDT | 2025-06-20 | 5.06 | 4.75 | 5.20 | 0.00 | - | 20 | 442 | 20.46% |
| V250919P00230000 | 2024-05-03 10:49AM EDT | 2025-09-19 | 9.00 | 6.20 | 6.90 | 0.00 | - | 1 | 35 | 20.59% |
| V260116P00230000 | 2024-05-15 11:38AM EDT | 2026-01-16 | 8.20 | 7.40 | 8.70 | 0.00 | - | 11 | 880 | 20.37% |
© 2024 Yahoo. Todos os direitos reservados.