Mercado fechará em 48 mins
BOVESPA
123.728,50 -767,18 (-0,62%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.281,81 -171,07 (-0,31%) PETROLEO CRU
80,16 +2,44 (+3,14%) OURO
2.358,10 +23,60 (+1,01%) Bitcoin USD
68.065,48 -1.844,47 (-2,64%)
Visa Inc. (V)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:12PM EDT. Mercado aberto.
Preço de exercício:260.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00260000 | 2024-05-28 12:31PM EDT | 2024-05-31 | 11.25 | 10.20 | 11.60 | -4.75 | -29.69% | 1 | 26 | 36.04% |
| V240614C00260000 | 2024-05-28 11:07AM EDT | 2024-06-14 | 12.45 | 11.40 | 12.40 | -8.35 | -40.14% | 3 | 3 | 22.32% |
| V240621C00260000 | 2024-05-28 11:09AM EDT | 2024-06-21 | 12.46 | 12.70 | 13.00 | -2.83 | -18.51% | 9 | 2,147 | 21.85% |
| V240719C00260000 | 2024-05-24 10:29AM EDT | 2024-07-19 | 15.30 | 15.00 | 15.20 | -2.99 | -16.35% | 1 | 53 | 21.53% |
| V240920C00260000 | 2024-05-28 11:17AM EDT | 2024-09-20 | 19.47 | 19.70 | 19.95 | -3.41 | -14.90% | 9 | 253 | 23.17% |
| V241018C00260000 | 2024-05-14 3:41PM EDT | 2024-10-18 | 27.40 | 21.20 | 21.75 | 0.00 | - | 121 | 171 | 23.62% |
| V241115C00260000 | 2024-05-10 10:12AM EDT | 2024-11-15 | 31.90 | 23.10 | 24.40 | 0.00 | - | 6 | 36 | 25.39% |
| V241220C00260000 | 2024-05-23 1:19PM EDT | 2024-12-20 | 28.20 | 25.55 | 26.45 | 0.00 | - | 2 | 91 | 25.79% |
| V250117C00260000 | 2024-05-28 10:22AM EDT | 2025-01-17 | 28.20 | 27.35 | 27.65 | -1.45 | -4.89% | 1 | 842 | 25.66% |
| V250321C00260000 | 2024-05-14 1:25PM EDT | 2025-03-21 | 34.20 | 30.60 | 31.20 | 0.00 | - | 1 | 9 | 26.58% |
| V250516C00260000 | 2024-05-24 10:00AM EDT | 2025-05-16 | 36.80 | 33.70 | 34.40 | 0.00 | - | 1 | 50 | 27.52% |
| V250620C00260000 | 2024-05-28 12:54PM EDT | 2025-06-20 | 36.00 | 35.40 | 36.20 | -3.50 | -8.86% | 2 | 65 | 27.93% |
| V250919C00260000 | 2024-05-28 2:49PM EDT | 2025-09-19 | 40.19 | 39.70 | 40.75 | -7.91 | -16.44% | 1 | 6 | 28.97% |
| V260116C00260000 | 2024-05-13 1:37PM EDT | 2026-01-16 | 52.18 | 44.75 | 46.55 | 0.00 | - | 2 | 156 | 30.31% |
| V261218C00260000 | 2024-05-23 9:35AM EDT | 2026-12-18 | 60.48 | 56.05 | 59.40 | 0.00 | - | - | 1 | 32.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00260000 | 2024-05-28 2:16PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.10 | 0.00 | - | 40 | 347 | 22.36% |
| V240607P00260000 | 2024-05-28 2:08PM EDT | 2024-06-07 | 0.29 | 0.32 | 0.35 | +0.09 | +45.00% | 49 | 610 | 17.77% |
| V240614P00260000 | 2024-05-28 2:15PM EDT | 2024-06-14 | 0.60 | 0.66 | 0.73 | +0.20 | +50.00% | 13 | 132 | 17.19% |
| V240621P00260000 | 2024-05-28 2:49PM EDT | 2024-06-21 | 0.95 | 0.95 | 1.01 | +0.31 | +48.44% | 64 | 3,028 | 16.29% |
| V240628P00260000 | 2024-05-28 2:41PM EDT | 2024-06-28 | 1.14 | 1.21 | 1.31 | +0.26 | +29.55% | 53 | 74 | 15.86% |
| V240705P00260000 | 2024-05-28 11:37AM EDT | 2024-07-05 | 1.40 | 1.35 | 1.55 | +0.30 | +27.27% | 10 | 7 | 15.36% |
| V240719P00260000 | 2024-05-28 2:43PM EDT | 2024-07-19 | 2.03 | 2.10 | 2.20 | +0.48 | +30.97% | 97 | 2,095 | 15.32% |
| V240920P00260000 | 2024-05-28 2:22PM EDT | 2024-09-20 | 4.90 | 4.95 | 5.10 | +0.65 | +15.29% | 110 | 525 | 16.06% |
| V241018P00260000 | 2024-05-28 12:59PM EDT | 2024-10-18 | 5.75 | 5.70 | 5.90 | +0.80 | +16.16% | 85 | 363 | 15.74% |
| V241115P00260000 | 2024-05-28 1:14PM EDT | 2024-11-15 | 7.15 | 7.20 | 7.45 | +0.65 | +10.00% | 24 | 308 | 16.70% |
| V241220P00260000 | 2024-05-28 10:23AM EDT | 2024-12-20 | 7.81 | 8.05 | 8.20 | +0.66 | +9.23% | 1 | 225 | 16.23% |
| V250117P00260000 | 2024-05-24 2:17PM EDT | 2025-01-17 | 8.65 | 8.70 | 8.95 | +0.73 | +9.22% | 5 | 2,177 | 16.16% |
| V250321P00260000 | 2024-05-28 1:18PM EDT | 2025-03-21 | 10.51 | 10.30 | 10.75 | +0.51 | +5.10% | 1 | 51 | 16.33% |
| V250516P00260000 | 2024-05-21 10:24AM EDT | 2025-05-16 | 10.90 | 11.90 | 12.45 | 0.00 | - | 1 | 446 | 16.67% |
| V250620P00260000 | 2024-05-28 12:47PM EDT | 2025-06-20 | 12.80 | 12.75 | 13.40 | +0.80 | +6.67% | 2 | 76 | 16.81% |
| V250919P00260000 | 2024-05-17 3:44PM EDT | 2025-09-19 | 12.60 | 14.55 | 15.35 | 0.00 | - | 1 | 3 | 16.79% |
| V260116P00260000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 16.15 | 16.15 | 17.50 | 0.00 | - | 1 | 224 | 16.66% |
© 2024 Yahoo. Todos os direitos reservados.