Comments
Loading...
Visa (NYSE:V) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Visa a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Visa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price149.85Apr 04, 2025
Change
00%
Bid182.95
Ask185.7
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid172.5
Ask175.7
volume0
Intrest0
Strike
190
190
Last Price0.55Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid167.6
Ask170.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid162.7
Ask165.7
volume0
Intrest0
Strike
200
200
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid157.7
Ask160.7
volume0
Intrest0
Strike
205
205
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid151.85
Ask155.7
volume0
Intrest0
Strike
210
210
Last Price2.36Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid147.45
Ask150.7
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price118.17Apr 29, 2025
Change
00%
Bid142.75
Ask145.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price97.95Apr 10, 2025
Change
00%
Bid137.75
Ask140.65
volume0
Intrest0
Strike
225
225
Last Price0.35Apr 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid132.4
Ask135.75
volume0
Intrest0
Strike
230
230
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Last Price-
Change
-
Bid127.5
Ask130.75
volume0
Intrest0
Strike
235
235
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid122.75
Ask125.75
volume0
Intrest0
Strike
240
240
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price79.15Apr 10, 2025
Change
00%
Bid117.75
Ask120.75
volume0
Intrest0
Strike
245
245
Last Price1.04Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid113
Ask115.75
volume0
Intrest0
Strike
250
250
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6
Last Price70.05Apr 10, 2025
Change
00%
Bid107.75
Ask110.75
volume0
Intrest0
Strike
255
255
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price-
Change
-
Bid102.55
Ask105.75
volume0
Intrest0
Strike
260
260
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid97.7
Ask100.7
volume0
Intrest0
Strike
265
265
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price48.4Apr 07, 2025
Change
00%
Bid92.8
Ask95.7
volume0
Intrest0
Strike
270
270
Last Price0.06May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price-
Change
-
Bid87.75
Ask90.75
volume0
Intrest0
Strike
275
275
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price73.62May 08, 2025
Change
00%
Bid81.85
Ask85.7
volume0
Intrest0
Strike
280
280
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price-
Change
-
Bid77.75
Ask80.75
volume0
Intrest0
Strike
285
285
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price65.27May 12, 2025
Change
00%
Bid72.45
Ask75.65
volume0
Intrest0
Strike
290
290
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Last Price-
Change
-
Bid67.85
Ask70.75
volume0
Intrest0
Strike
295
295
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price66.8May 20, 2025
Change
00%
Bid62.95
Ask65.8
volume0
Intrest5
Strike
300
300
Last Price0.04May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest99
Last Price-
Change
-
Bid58.2
Ask60.8
volume0
Intrest0
Strike
305
305
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest150
Last Price-
Change
-
Bid55.25
Ask58.25
volume0
Intrest0
Strike
307.5
307.5
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price33.65Apr 30, 2025
Change
00%
Bid52.6
Ask55.8
volume0
Intrest0
Strike
310
310
Last Price0.04May 21, 2025
Change
0.0120%
Bid-
Ask0.02
volume10
Intrest125
Last Price-
Change
-
Bid50.25
Ask53.3
volume0
Intrest0
Strike
312.5
312.5
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price40.27May 12, 2025
Change
00%
Bid47.55
Ask50.75
volume0
Intrest21
Strike
315
315
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest176
Last Price-
Change
-
Bid45.25
Ask48.25
volume0
Intrest0
Strike
317.5
317.5
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price23.65Apr 16, 2025
Change
00%
Bid42.9
Ask45.8
volume0
Intrest2
Strike
320
320
Last Price0.03May 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest93
Last Price-
Change
-
Bid40.3
Ask43.3
volume0
Intrest0
Strike
322.5
322.5
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Last Price28.29May 08, 2025
Change
00%
Bid37.95
Ask40.75
volume0
Intrest29
Strike
325
325
Last Price0.03May 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest48
Last Price-
Change
-
Bid35.45
Ask38.3
volume0
Intrest0
Strike
327.5
327.5
Last Price0.02May 20, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest7
Last Price37.32May 20, 2025
Change
00%
Bid32.9
Ask35.8
volume0
Intrest46
Strike
330
330
Last Price0.03May 20, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest181
Last Price32.97May 16, 2025
Change
00%
Bid30.45
Ask33.35
volume0
Intrest9
Strike
332.5
332.5
Last Price0.21May 15, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest15
Last Price30.17May 16, 2025
Change
00%
Bid27.85
Ask30.85
volume0
Intrest37
Strike
335
335
Last Price0.04May 21, 2025
Change
0.0120%
Bid0.03
Ask0.05
volume30
Intrest340
Last Price18.06May 12, 2025
Change
00%
Bid25.15
Ask28.35
volume0
Intrest2
Strike
337.5
337.5
Last Price0.04May 21, 2025
Change
0.0763.64%
Bid0.04
Ask0.05
volume3
Intrest39
Last Price28.64May 19, 2025
Change
00%
Bid23.3
Ask25.05
volume0
Intrest153
Strike
340
340
Last Price0.06May 21, 2025
Change
0.0225%
Bid0.06
Ask0.08
volume4
Intrest272
Last Price-
Change
-
Bid20
Ask23.4
volume0
Intrest0
Strike
342.5
342.5
Last Price0.08May 20, 2025
Change
00%
Bid0.07
Ask0.09
volume0
Intrest78
Last Price23.97May 19, 2025
Change
00%
Bid18.35
Ask20.25
volume0
Intrest205
Strike
345
345
Last Price0.08May 21, 2025
Change
0.0111.11%
Bid0.08
Ask0.11
volume21
Intrest263
Last Price19.95May 19, 2025
Change
00%
Bid15.05
Ask18.45
volume0
Intrest13
Strike
347.5
347.5
Last Price0.12May 21, 2025
Change
00%
Bid0.1
Ask0.13
volume3
Intrest412
Last Price18.5May 19, 2025
Change
00%
Bid13.8
Ask14.9
volume0
Intrest212
Strike
350
350
Last Price0.12May 21, 2025
Change
0.0736.84%
Bid0.14
Ask0.16
volume42
Intrest443
Last Price13May 20, 2025
Change
00%
Bid10.75
Ask12.2
volume0
Intrest121
Strike
352.5
352.5
Last Price0.19May 21, 2025
Change
00%
Bid0.19
Ask0.22
volume9
Intrest167
Last Price11.18May 20, 2025
Change
00%
Bid8.8
Ask9.6
volume0
Intrest292
Strike
355
355
Last Price0.32May 21, 2025
Change
0.0414.29%
Bid0.29
Ask0.33
volume30
Intrest413
Last Price8.1May 21, 2025
Change
1.4415.09%
Bid6.8
Ask7.2
volume1
Intrest268
Strike
357.5
357.5
Last Price0.54May 21, 2025
Change
0.048%
Bid0.49
Ask0.54
volume7
Intrest802
Last Price5May 21, 2025
Change
2.2130.65%
Bid4.75
Ask5
volume4
Intrest310
Strike
360
360
Last Price0.9May 21, 2025
Change
0.3976.47%
Bid0.86
Ask0.94
volume123
Intrest343
Last Price3.9May 21, 2025
Change
0.7115.4%
Bid3
Ask3.15
volume3
Intrest662
Strike
362.5
362.5
Last Price1.61May 21, 2025
Change
0.7178.89%
Bid1.55
Ask1.67
volume83
Intrest544
Last Price1.62May 21, 2025
Change
1.6650.61%
Bid1.65
Ask1.76
volume151
Intrest767
Strike
365
365
Last Price2.93May 21, 2025
Change
1.4395.33%
Bid2.7
Ask2.86
volume37
Intrest413
Last Price0.81May 21, 2025
Change
1.4764.47%
Bid0.79
Ask0.86
volume68
Intrest630
Strike
367.5
367.5
Last Price4.4May 21, 2025
Change
0.4511.39%
Bid4.3
Ask4.5
volume14
Intrest167
Last Price0.33May 21, 2025
Change
0.8772.5%
Bid0.31
Ask0.35
volume231
Intrest373
Strike
370
370
Last Price6.16May 21, 2025
Change
1.4129.68%
Bid6.1
Ask6.95
volume6
Intrest76
Last Price0.13May 21, 2025
Change
0.4276.36%
Bid0.14
Ask0.15
volume135
Intrest613
Strike
372.5
372.5
Last Price7.6May 20, 2025
Change
00%
Bid8.1
Ask9.8
volume0
Intrest53
Last Price0.04May 21, 2025
Change
0.1376.47%
Bid0.04
Ask0.07
volume10
Intrest360
Strike
375
375
Last Price9.53May 20, 2025
Change
00%
Bid9.5
Ask12.05
volume0
Intrest3
Last Price0.03May 21, 2025
Change
0.0666.67%
Bid0.01
Ask0.04
volume3
Intrest219
Strike
377.5
377.5
Last Price-
Change
-
Bid12.05
Ask15.1
volume0
Intrest0
Last Price0.04May 20, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest230
Strike
380
380
Last Price24.65May 12, 2025
Change
00%
Bid14.4
Ask17.05
volume0
Intrest0
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest91
Strike
382.5
382.5
Last Price-
Change
-
Bid16.95
Ask19.85
volume0
Intrest0
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest115
Strike
385
385
Last Price-
Change
-
Bid19.6
Ask22.3
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
387.5
387.5
Last Price-
Change
-
Bid22.05
Ask24.95
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
390
390
Last Price-
Change
-
Bid24.4
Ask27.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid26.9
Ask29.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid29.4
Ask32.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid31.9
Ask35.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid34.4
Ask37.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid36.9
Ask40.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid39.4
Ask42.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid41.9
Ask45.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid44.4
Ask47.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
412.5
412.5
Last Price-
Change
-
Bid46.9
Ask50.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid49.4
Ask52.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid51.9
Ask54.9
volume0
Intrest0
Last Price0.07Apr 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
420
420
Last Price58.6May 15, 2025
Change
00%
Bid54.4
Ask57.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid56.9
Ask60.1
volume0
Intrest0
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid59.4
Ask62.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid64.4
Ask67.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid69.4
Ask72.65
volume0
Intrest0