Deutsche Märkte öffnen in 2 Stunden 48 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
284,15+0,55 (+0,19%)
Börsenschluss: 04:00PM EST
283,56 -0,59 (-0,21%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240301C001900002024-02-20 1:39PM EST190.0085.3492.8096.300.00--1192.58%
V240301C002250002024-02-12 10:19AM EST225.0050.8057.8061.350.00-211121.78%
V240301C002300002024-02-12 10:20AM EST230.0045.7052.8556.350.00--1113.18%
V240301C002350002024-02-23 3:11PM EST235.0049.6747.8551.350.00-2829103.52%
V240301C002400002024-02-26 3:56PM EST240.0044.9142.9546.35+0.16+0.36%1795.90%
V240301C002450002024-02-15 12:04PM EST245.0035.5237.9041.350.00-11585.35%
V240301C002500002024-02-21 9:30AM EST250.0025.7532.9036.400.00-1576.56%
V240301C002550002024-02-26 10:30AM EST255.0029.1427.8531.15-0.56-1.89%11262.16%
V240301C002575002024-02-23 10:42AM EST257.5027.9425.3528.900.00-1161.43%
V240301C002600002024-02-26 10:30AM EST260.0024.1523.0026.40-0.52-2.11%18158.59%
V240301C002625002024-02-26 9:31AM EST262.5021.5520.4523.90+1.91+9.73%1053.08%
V240301C002650002024-02-23 1:32PM EST265.0019.5817.9521.450.00-50038376.17%
V240301C002675002024-02-23 10:29AM EST267.5017.9915.5518.950.00-101969.68%
V240301C002700002024-02-26 3:39PM EST270.0014.6913.0516.45-0.25-1.67%512163.05%
V240301C002725002024-02-26 11:55AM EST272.5012.1410.6014.00-0.01-0.08%105056.84%
V240301C002750002024-02-26 3:35PM EST275.009.678.6011.55+0.28+2.98%1390150.34%
V240301C002775002024-02-26 3:41PM EST277.506.706.459.50-0.95-12.42%2214047.35%
V240301C002800002024-02-26 3:58PM EST280.004.884.705.00-0.12-2.40%531,16020.12%
V240301C002825002024-02-26 3:12PM EST282.503.152.863.00+0.05+1.61%20090017.51%
V240301C002850002024-02-26 3:59PM EST285.001.511.471.59-0.26-14.69%3181,30716.71%
V240301C002875002024-02-26 3:56PM EST287.500.700.630.70-0.19-21.35%16426216.16%
V240301C002900002024-02-26 3:59PM EST290.000.270.230.31-0.10-27.03%29377916.85%
V240301C002925002024-02-26 2:47PM EST292.500.120.080.14-0.07-36.84%24013817.82%
V240301C002950002024-02-26 12:09PM EST295.000.060.030.06-0.02-25.00%3611018.65%
V240301C002975002024-02-26 11:25AM EST297.500.020.000.04-0.07-77.78%63520.80%
V240301C003000002024-02-26 10:54AM EST300.000.010.000.23-0.04-80.00%724432.42%
V240301C003025002024-02-23 1:57PM EST302.500.040.000.230.00-4836.23%
V240301C003050002024-02-26 11:44AM EST305.000.010.000.530.00-105947.95%
V240301C003100002024-02-26 9:30AM EST310.000.050.000.71-0.05-50.00%1151.37%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240301P001350002024-02-14 1:33PM EST135.000.180.000.010.00-22212.50%
V240301P001600002024-02-16 11:39AM EST160.000.020.000.030.00-8080182.81%
V240301P001900002024-01-30 3:30PM EST190.000.030.000.630.00-56185.55%
V240301P001950002024-01-16 1:26PM EST195.000.130.000.090.00--0136.72%
V240301P002000002024-01-23 2:54PM EST200.000.080.000.140.00-23134.77%
V240301P002050002024-02-01 11:58AM EST205.000.090.000.750.00-11158.89%
V240301P002100002024-02-09 11:34AM EST210.000.030.000.470.00-12138.28%
V240301P002150002024-02-15 11:11AM EST215.000.010.000.750.00-34138.67%
V240301P002200002024-01-19 10:10AM EST220.000.340.000.150.00-55102.34%
V240301P002250002024-02-15 1:44PM EST225.000.060.000.680.00-18117.19%
V240301P002300002024-02-21 3:01PM EST230.000.030.000.750.00-482109.57%
V240301P002350002024-02-22 10:21AM EST235.000.050.000.680.00-14698.44%
V240301P002375002024-02-21 12:50PM EST237.500.050.000.690.00--494.04%
V240301P002400002024-02-22 2:45PM EST240.000.030.000.050.00-456562.11%
V240301P002425002024-02-21 1:25PM EST242.500.080.000.650.00--4583.89%
V240301P002450002024-02-26 10:09AM EST245.000.010.010.03-0.01-50.00%231,08853.91%
V240301P002475002024-02-21 10:51AM EST247.500.090.000.750.00-3576.86%
V240301P002500002024-02-26 12:25PM EST250.000.010.000.53-0.13-92.86%126467.68%
V240301P002525002024-02-21 3:59PM EST252.500.110.000.050.00-172249.02%
V240301P002550002024-02-26 3:37PM EST255.000.030.000.14-0.03-50.00%3830252.73%
V240301P002575002024-02-23 1:46PM EST257.500.050.010.520.00-61054.49%
V240301P002600002024-02-26 3:23PM EST260.000.030.020.04-0.03-50.00%811,24337.11%
V240301P002625002024-02-26 9:40AM EST262.500.060.030.06-0.01-14.29%65335.55%
V240301P002650002024-02-26 1:18PM EST265.000.060.050.06-0.02-25.00%1027231.84%
V240301P002675002024-02-26 3:40PM EST267.500.070.050.08-0.03-30.00%356229.40%
V240301P002700002024-02-26 3:24PM EST270.000.080.070.10-0.03-27.27%3251426.56%
V240301P002725002024-02-26 3:46PM EST272.500.100.090.12-0.04-28.57%5424123.34%
V240301P002750002024-02-26 3:58PM EST275.000.140.130.17-0.09-39.13%20460820.61%
V240301P002775002024-02-26 3:59PM EST277.500.240.200.28-0.15-38.46%29228518.31%
V240301P002800002024-02-26 3:58PM EST280.000.500.440.54-0.23-31.51%50762716.58%
V240301P002825002024-02-26 3:51PM EST282.501.021.021.10-0.28-21.54%75847715.26%
V240301P002850002024-02-26 3:59PM EST285.002.212.112.20-0.33-12.99%32452214.66%
V240301P002875002024-02-26 11:04AM EST287.504.233.654.00+0.23+5.75%75615.63%
V240301P002900002024-02-23 3:49PM EST290.005.644.857.200.00-111029.44%