Mercado fechado
BOVESPA
123.779,54 -716,46 (-0,58%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.184,95 -267,95 (-0,48%) PETROLEO CRU
80,28 +0,45 (+0,56%) OURO
2.361,40 +4,90 (+0,21%) Bitcoin USD
68.229,47 -1.106,25 (-1,60%)
Visa Inc. (V)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:250.00
Opções de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00250000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 29.75 | 19.90 | 22.55 | 0.00 | - | 10 | 12 | 53.13% |
| V240607C00250000 | 2024-05-16 3:21PM EDT | 2024-06-07 | 32.00 | 20.85 | 22.40 | 0.00 | - | 5 | 5 | 45.44% |
| V240614C00250000 | 2024-05-10 9:54AM EDT | 2024-06-14 | 30.58 | 20.75 | 23.70 | 0.00 | - | - | 1 | 43.97% |
| V240621C00250000 | 2024-05-28 12:50PM EDT | 2024-06-21 | 22.38 | 20.95 | 24.35 | -5.03 | -18.35% | 5 | 2,311 | 40.41% |
| V240628C00250000 | 2024-05-14 2:35PM EDT | 2024-06-28 | 27.66 | 21.30 | 24.25 | 0.00 | - | - | 1 | 35.11% |
| V240719C00250000 | 2024-05-24 11:00AM EDT | 2024-07-19 | 26.87 | 23.40 | 24.55 | 0.00 | - | 2 | 63 | 28.13% |
| V240920C00250000 | 2024-05-28 11:14AM EDT | 2024-09-20 | 27.56 | 27.40 | 28.10 | -3.15 | -10.26% | 6 | 147 | 26.41% |
| V241018C00250000 | 2024-05-17 2:35PM EDT | 2024-10-18 | 38.05 | 28.80 | 29.75 | 0.00 | - | 52 | 95 | 26.58% |
| V241115C00250000 | 2024-05-07 11:29AM EDT | 2024-11-15 | 36.07 | 30.95 | 31.90 | 0.00 | - | 1 | 54 | 27.68% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 40.60 | 42.00 | 0.00 | - | 1 | 22 | 39.04% |
| V250117C00250000 | 2024-05-28 2:54PM EDT | 2025-01-17 | 34.65 | 34.35 | 35.35 | -4.10 | -10.58% | 7 | 3,446 | 28.16% |
| V250321C00250000 | 2024-05-03 1:36PM EDT | 2025-03-21 | 37.65 | 37.20 | 39.25 | 0.00 | - | 53 | 71 | 29.42% |
| V250516C00250000 | 2024-05-23 11:31AM EDT | 2025-05-16 | 44.00 | 39.75 | 42.20 | 0.00 | - | 1 | 70 | 30.03% |
| V250620C00250000 | 2024-05-28 1:00PM EDT | 2025-06-20 | 42.35 | 41.40 | 43.95 | -2.38 | -5.32% | 1 | 20 | 30.35% |
| V250919C00250000 | 2024-05-20 12:12PM EDT | 2025-09-19 | 53.27 | 46.10 | 47.35 | 0.00 | - | 1 | 3 | 30.30% |
| V260116C00250000 | 2024-05-24 3:28PM EDT | 2026-01-16 | 53.95 | 50.95 | 54.00 | 0.00 | - | 2 | 290 | 32.33% |
| V260618C00250000 | 2024-05-21 10:23AM EDT | 2026-06-18 | 61.74 | 56.20 | 59.20 | 0.00 | - | - | 1 | 32.48% |
Opções de vendapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00250000 | 2024-05-28 12:19PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 11 | 192 | 41.80% |
| V240607P00250000 | 2024-05-28 2:55PM EDT | 2024-06-07 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 24 | 64 | 24.81% |
| V240614P00250000 | 2024-05-28 10:34AM EDT | 2024-06-14 | 0.16 | 0.06 | 0.24 | -0.03 | -15.79% | 1 | 35 | 22.22% |
| V240621P00250000 | 2024-05-28 3:59PM EDT | 2024-06-21 | 0.31 | 0.28 | 0.33 | +0.10 | +47.62% | 24 | 5,592 | 19.97% |
| V240628P00250000 | 2024-05-28 12:57PM EDT | 2024-06-28 | 0.42 | 0.35 | 0.47 | +0.04 | +10.53% | 11 | 10 | 19.02% |
| V240705P00250000 | 2024-05-28 1:08PM EDT | 2024-07-05 | 0.52 | 0.27 | 1.40 | 0.00 | - | 5 | 0 | 23.21% |
| V240719P00250000 | 2024-05-28 2:58PM EDT | 2024-07-19 | 0.89 | 0.73 | 0.93 | +0.19 | +27.14% | 27 | 1,295 | 17.53% |
| V240920P00250000 | 2024-05-28 1:14PM EDT | 2024-09-20 | 2.84 | 2.58 | 2.98 | +0.40 | +16.39% | 7 | 1,294 | 17.55% |
| V241018P00250000 | 2024-05-28 9:53AM EDT | 2024-10-18 | 3.30 | 3.15 | 3.60 | +0.30 | +10.00% | 4 | 488 | 17.04% |
| V241115P00250000 | 2024-05-28 9:52AM EDT | 2024-11-15 | 4.52 | 4.30 | 4.95 | +0.62 | +15.90% | 1 | 67 | 18.02% |
| V241220P00250000 | 2024-05-28 2:55PM EDT | 2024-12-20 | 5.55 | 5.40 | 5.65 | +0.45 | +8.82% | 11 | 344 | 17.51% |
| V250117P00250000 | 2024-05-28 2:08PM EDT | 2025-01-17 | 6.10 | 5.75 | 6.30 | +0.75 | +14.02% | 11 | 3,427 | 17.37% |
| V250321P00250000 | 2024-05-23 3:50PM EDT | 2025-03-21 | 7.25 | 7.00 | 8.65 | 0.00 | - | 135 | 551 | 18.32% |
| V250516P00250000 | 2024-05-28 10:24AM EDT | 2025-05-16 | 9.00 | 8.35 | 10.20 | +0.50 | +5.88% | 1 | 25 | 18.50% |
| V250620P00250000 | 2024-05-24 2:53PM EDT | 2025-06-20 | 9.35 | 9.10 | 11.25 | 0.00 | - | 4 | 316 | 18.73% |
| V250919P00250000 | 2024-05-28 10:32AM EDT | 2025-09-19 | 11.49 | 11.60 | 12.65 | +1.14 | +11.01% | 2 | 5 | 18.14% |
| V260116P00250000 | 2024-05-20 1:57PM EDT | 2026-01-16 | 12.73 | 13.05 | 14.90 | 0.00 | - | 7 | 377 | 18.06% |
| V261218P00250000 | 2024-05-21 2:57PM EDT | 2026-12-18 | 17.85 | 16.55 | 21.50 | 0.00 | - | - | 1 | 18.66% |
© 2024 Yahoo. Todos os direitos reservados.