Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
15.020,55 -105,53 (-0,70%) Euro Stoxx 50
4.131,66 -26,97 (-0,65%) Dow Jones 30
33.717,09 -260,99 (-0,77%) Gold
1.920,50 -18,70 (-0,96%) EUR/USD
1,0830 -0,0027 (-0,2491%) BTC-EUR
21.112,45 -510,72 (-2,36%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Vorbörslich:
Callsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230317C00155000 | 2022-07-15 1:22PM EST | 155.00 | 61.35 | 61.55 | 62.85 | 0.00 | - | - | 1 | 0.00% |
| V230317C00160000 | 2022-07-18 10:09AM EST | 160.00 | 57.40 | 57.90 | 58.45 | 0.00 | - | - | 3 | 0.00% |
| V230317C00170000 | 2022-08-04 11:00AM EST | 170.00 | 51.37 | 49.45 | 50.15 | 0.00 | - | - | 0 | 0.00% |
| V230317C00175000 | 2022-07-19 11:31AM EST | 175.00 | 47.70 | 45.55 | 46.00 | 0.00 | - | - | 2 | 0.00% |
| V230317C00180000 | 2022-07-19 11:26AM EST | 180.00 | 43.60 | 41.35 | 41.95 | 0.00 | - | - | 1 | 0.00% |
| V230317C00185000 | 2022-07-27 2:39PM EST | 185.00 | 37.90 | 37.65 | 38.05 | 0.00 | - | - | 4 | 0.00% |
| V230317C00190000 | 2022-07-19 12:38PM EST | 190.00 | 37.30 | 33.85 | 34.55 | 0.00 | - | - | 1 | 0.00% |
| V230317C00195000 | 2022-07-21 2:50PM EST | 195.00 | 35.41 | 30.50 | 30.90 | 0.00 | - | - | 1 | 0.00% |
| V230317C00200000 | 2022-07-26 8:40AM EST | 200.00 | 31.16 | 27.00 | 27.50 | 0.00 | - | - | 5 | 0.00% |
| V230317C00205000 | 2022-08-05 2:52PM EST | 205.00 | 26.75 | 24.10 | 24.40 | 0.00 | - | 1 | 21 | 18.92% |
| V230317C00210000 | 2022-08-10 9:01AM EST | 210.00 | 22.53 | 21.20 | 21.50 | +3.43 | +17.96% | 1 | 13 | 28.52% |
| V230317C00215000 | 2022-08-04 12:57PM EST | 215.00 | 19.50 | 18.60 | 18.80 | 0.00 | - | 3 | 20 | 32.59% |
| V230317C00220000 | 2022-08-11 8:50AM EST | 220.00 | 16.25 | 16.10 | 16.35 | -1.20 | -6.88% | 1 | 76 | 35.30% |
| V230317C00225000 | 2022-08-11 10:06AM EST | 225.00 | 13.80 | 13.95 | 14.10 | -1.45 | -9.51% | 1 | 97 | 37.15% |
| V230317C00230000 | 2022-08-11 10:19AM EST | 230.00 | 11.65 | 11.95 | 12.15 | -1.35 | -10.38% | 3 | 34 | 38.77% |
| V230317C00235000 | 2022-08-09 10:14AM EST | 235.00 | 10.80 | 10.15 | 10.35 | 0.00 | - | 1 | 2 | 39.86% |
| V230317C00240000 | 2022-08-04 1:23PM EST | 240.00 | 9.05 | 8.60 | 8.75 | 0.00 | - | 1 | 53 | 40.70% |
| V230317C00245000 | 2022-08-11 8:34AM EST | 245.00 | 7.35 | 7.20 | 7.40 | -0.45 | -5.77% | 1 | 63 | 41.54% |
| V230317C00250000 | 2022-08-03 9:09AM EST | 250.00 | 5.62 | 6.05 | 6.20 | 0.00 | - | 1 | 61 | 42.16% |
| V230317C00255000 | 2022-08-11 11:27AM EST | 255.00 | 5.20 | 5.00 | 5.15 | -0.30 | -5.45% | 31 | 46 | 42.63% |
| V230317C00260000 | 2022-08-11 11:29AM EST | 260.00 | 4.30 | 4.10 | 4.30 | +0.05 | +1.18% | 21 | 27 | 43.21% |
| V230317C00265000 | 2022-08-11 12:28PM EST | 265.00 | 3.55 | 3.40 | 3.55 | +3.55 | - | 14 | 0 | 43.61% |
| V230317C00270000 | 2022-08-02 11:34AM EST | 270.00 | 2.13 | 2.71 | 2.99 | 0.00 | - | 1 | 5 | 44.32% |
| V230317C00275000 | 2022-08-04 2:15PM EST | 275.00 | 2.67 | 2.29 | 2.49 | 0.00 | - | - | 171 | 44.84% |
| V230317C00300000 | 2022-08-04 10:57AM EST | 300.00 | 0.94 | 0.75 | 0.97 | 0.00 | - | 2 | 6 | 46.92% |
| V230317C00305000 | 2022-08-02 2:13PM EST | 305.00 | 0.56 | 0.46 | 1.01 | 0.00 | - | 2 | 1 | 49.54% |
| V230317C00310000 | 2022-08-05 12:00PM EST | 310.00 | 0.73 | 0.33 | 0.85 | 0.00 | - | 2 | 1 | 49.95% |
| V230317C00315000 | 2022-08-05 11:59AM EST | 315.00 | 0.64 | 0.34 | 0.71 | 0.00 | - | 2 | 1 | 50.27% |
| V230317C00320000 | 2022-08-05 12:00PM EST | 320.00 | 0.54 | 0.26 | 0.62 | 0.00 | - | 2 | 3 | 50.98% |
Putsfür17. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230317P00105000 | 2022-08-08 1:48PM EST | 105.00 | 0.70 | 0.32 | 0.93 | 0.00 | - | 2 | 99 | 113.67% |
| V230317P00110000 | 2022-08-04 1:44PM EST | 110.00 | 0.71 | 0.43 | 1.08 | 0.00 | - | 2 | 15 | 111.08% |
| V230317P00115000 | 2022-08-02 2:17PM EST | 115.00 | 1.12 | 0.51 | 1.25 | 0.00 | - | 2 | 3 | 107.96% |
| V230317P00120000 | 2022-08-09 10:28AM EST | 120.00 | 1.05 | 0.66 | 1.42 | 0.00 | - | 2 | 10 | 105.32% |
| V230317P00125000 | 2022-07-28 12:37PM EST | 125.00 | 1.48 | 0.88 | 1.57 | 0.00 | - | - | 7 | 102.73% |
| V230317P00130000 | 2022-08-02 2:59PM EST | 130.00 | 1.80 | 1.03 | 1.87 | 0.00 | - | 12 | 13 | 100.44% |
| V230317P00140000 | 2022-08-08 1:31PM EST | 140.00 | 2.20 | 2.00 | 2.21 | 0.00 | - | - | 3 | 97.14% |
| V230317P00145000 | 2022-08-09 11:40AM EST | 145.00 | 2.60 | 2.34 | 2.57 | 0.00 | - | 1 | 1 | 95.00% |
| V230317P00150000 | 2022-08-04 10:04AM EST | 150.00 | 3.00 | 2.74 | 2.98 | 0.00 | - | - | 74 | 92.97% |
| V230317P00155000 | 2022-08-08 10:43AM EST | 155.00 | 3.45 | 3.20 | 3.45 | 0.00 | - | - | 1 | 91.04% |
| V230317P00160000 | 2022-08-09 8:36AM EST | 160.00 | 4.10 | 3.70 | 3.90 | 0.00 | - | 1 | 14 | 88.78% |
| V230317P00165000 | 2022-08-10 9:05AM EST | 165.00 | 4.25 | 4.35 | 4.60 | -0.40 | -8.60% | 2 | 27 | 87.49% |
| V230317P00170000 | 2022-08-11 1:15PM EST | 170.00 | 5.15 | 5.10 | 5.25 | -0.75 | -12.71% | 1 | 1 | 85.84% |
| V230317P00175000 | 2022-08-10 11:39AM EST | 175.00 | 5.77 | 5.90 | 6.05 | -0.53 | -8.41% | 32 | 61 | 84.30% |
| V230317P00180000 | 2022-08-08 10:24AM EST | 180.00 | 6.90 | 6.85 | 7.00 | 0.00 | - | 1 | 10 | 83.05% |
| V230317P00185000 | 2022-08-10 10:08AM EST | 185.00 | 7.60 | 7.95 | 8.10 | -0.46 | -5.71% | 1 | 106 | 82.00% |
| V230317P00190000 | 2022-08-10 11:07AM EST | 190.00 | 8.78 | 9.20 | 9.35 | -0.01 | -0.11% | 3 | 32 | 81.08% |
| V230317P00195000 | 2022-08-09 10:43AM EST | 195.00 | 11.10 | 10.60 | 10.80 | 0.00 | - | 81 | 83 | 80.34% |
| V230317P00200000 | 2022-08-11 12:57PM EST | 200.00 | 12.10 | 12.00 | 12.40 | -1.30 | -9.70% | 12 | 657 | 79.36% |
| V230317P00205000 | 2022-08-09 9:23AM EST | 205.00 | 14.85 | 14.00 | 14.25 | 0.00 | - | 1 | 175 | 79.39% |
| V230317P00210000 | 2022-08-11 10:23AM EST | 210.00 | 16.70 | 16.05 | 16.35 | 0.00 | - | 1 | 296 | 79.36% |
| V230317P00215000 | 2022-08-11 12:47PM EST | 215.00 | 18.25 | 18.30 | 18.60 | -0.65 | -3.44% | 6 | 57 | 79.36% |
| V230317P00220000 | 2022-08-11 10:34AM EST | 220.00 | 21.17 | 20.80 | 21.15 | -2.53 | -10.68% | 1 | 19 | 79.72% |
| V230317P00225000 | 2022-08-10 11:07AM EST | 225.00 | 22.74 | 23.55 | 23.90 | -1.35 | -5.60% | 3 | 6 | 80.27% |
| V230317P00230000 | 2022-08-08 9:03AM EST | 230.00 | 25.18 | 26.55 | 26.95 | 0.00 | - | - | 10 | 81.18% |
| V230317P00235000 | 2022-07-21 2:38PM EST | 235.00 | 29.95 | 29.75 | 30.15 | 0.00 | - | - | 1 | 82.14% |
| V230317P00240000 | 2022-07-20 1:59PM EST | 240.00 | 34.75 | 33.25 | 33.70 | 0.00 | - | - | 13 | 83.67% |
| V230317P00255000 | 2022-07-29 12:34PM EST | 255.00 | 47.00 | 44.95 | 45.40 | 0.00 | - | - | 2 | 89.41% |
| V230317P00260000 | 2022-07-29 12:34PM EST | 260.00 | 51.30 | 49.30 | 49.90 | 0.00 | - | - | 1 | 92.33% |
