Deutsche Märkte schließen in 5 Stunden 25 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
229,10-2,34 (-1,01%)
Börsenschluss: 04:00PM EST
228,30 -0,80 (-0,35%)
Vorbörslich: 05:59AM EST
In the money
Anzeigen:ListeStellage
Callsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230317C001550002022-07-15 1:22PM EST155.0061.3561.5562.850.00--10.00%
V230317C001600002022-07-18 10:09AM EST160.0057.4057.9058.450.00--30.00%
V230317C001700002022-08-04 11:00AM EST170.0051.3749.4550.150.00--00.00%
V230317C001750002022-07-19 11:31AM EST175.0047.7045.5546.000.00--20.00%
V230317C001800002022-07-19 11:26AM EST180.0043.6041.3541.950.00--10.00%
V230317C001850002022-07-27 2:39PM EST185.0037.9037.6538.050.00--40.00%
V230317C001900002022-07-19 12:38PM EST190.0037.3033.8534.550.00--10.00%
V230317C001950002022-07-21 2:50PM EST195.0035.4130.5030.900.00--10.00%
V230317C002000002022-07-26 8:40AM EST200.0031.1627.0027.500.00--50.00%
V230317C002050002022-08-05 2:52PM EST205.0026.7524.1024.400.00-12118.92%
V230317C002100002022-08-10 9:01AM EST210.0022.5321.2021.50+3.43+17.96%11328.52%
V230317C002150002022-08-04 12:57PM EST215.0019.5018.6018.800.00-32032.59%
V230317C002200002022-08-11 8:50AM EST220.0016.2516.1016.35-1.20-6.88%17635.30%
V230317C002250002022-08-11 10:06AM EST225.0013.8013.9514.10-1.45-9.51%19737.15%
V230317C002300002022-08-11 10:19AM EST230.0011.6511.9512.15-1.35-10.38%33438.77%
V230317C002350002022-08-09 10:14AM EST235.0010.8010.1510.350.00-1239.86%
V230317C002400002022-08-04 1:23PM EST240.009.058.608.750.00-15340.70%
V230317C002450002022-08-11 8:34AM EST245.007.357.207.40-0.45-5.77%16341.54%
V230317C002500002022-08-03 9:09AM EST250.005.626.056.200.00-16142.16%
V230317C002550002022-08-11 11:27AM EST255.005.205.005.15-0.30-5.45%314642.63%
V230317C002600002022-08-11 11:29AM EST260.004.304.104.30+0.05+1.18%212743.21%
V230317C002650002022-08-11 12:28PM EST265.003.553.403.55+3.55-14043.61%
V230317C002700002022-08-02 11:34AM EST270.002.132.712.990.00-1544.32%
V230317C002750002022-08-04 2:15PM EST275.002.672.292.490.00--17144.84%
V230317C003000002022-08-04 10:57AM EST300.000.940.750.970.00-2646.92%
V230317C003050002022-08-02 2:13PM EST305.000.560.461.010.00-2149.54%
V230317C003100002022-08-05 12:00PM EST310.000.730.330.850.00-2149.95%
V230317C003150002022-08-05 11:59AM EST315.000.640.340.710.00-2150.27%
V230317C003200002022-08-05 12:00PM EST320.000.540.260.620.00-2350.98%
Putsfür17. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230317P001050002022-08-08 1:48PM EST105.000.700.320.930.00-299113.67%
V230317P001100002022-08-04 1:44PM EST110.000.710.431.080.00-215111.08%
V230317P001150002022-08-02 2:17PM EST115.001.120.511.250.00-23107.96%
V230317P001200002022-08-09 10:28AM EST120.001.050.661.420.00-210105.32%
V230317P001250002022-07-28 12:37PM EST125.001.480.881.570.00--7102.73%
V230317P001300002022-08-02 2:59PM EST130.001.801.031.870.00-1213100.44%
V230317P001400002022-08-08 1:31PM EST140.002.202.002.210.00--397.14%
V230317P001450002022-08-09 11:40AM EST145.002.602.342.570.00-1195.00%
V230317P001500002022-08-04 10:04AM EST150.003.002.742.980.00--7492.97%
V230317P001550002022-08-08 10:43AM EST155.003.453.203.450.00--191.04%
V230317P001600002022-08-09 8:36AM EST160.004.103.703.900.00-11488.78%
V230317P001650002022-08-10 9:05AM EST165.004.254.354.60-0.40-8.60%22787.49%
V230317P001700002022-08-11 1:15PM EST170.005.155.105.25-0.75-12.71%1185.84%
V230317P001750002022-08-10 11:39AM EST175.005.775.906.05-0.53-8.41%326184.30%
V230317P001800002022-08-08 10:24AM EST180.006.906.857.000.00-11083.05%
V230317P001850002022-08-10 10:08AM EST185.007.607.958.10-0.46-5.71%110682.00%
V230317P001900002022-08-10 11:07AM EST190.008.789.209.35-0.01-0.11%33281.08%
V230317P001950002022-08-09 10:43AM EST195.0011.1010.6010.800.00-818380.34%
V230317P002000002022-08-11 12:57PM EST200.0012.1012.0012.40-1.30-9.70%1265779.36%
V230317P002050002022-08-09 9:23AM EST205.0014.8514.0014.250.00-117579.39%
V230317P002100002022-08-11 10:23AM EST210.0016.7016.0516.350.00-129679.36%
V230317P002150002022-08-11 12:47PM EST215.0018.2518.3018.60-0.65-3.44%65779.36%
V230317P002200002022-08-11 10:34AM EST220.0021.1720.8021.15-2.53-10.68%11979.72%
V230317P002250002022-08-10 11:07AM EST225.0022.7423.5523.90-1.35-5.60%3680.27%
V230317P002300002022-08-08 9:03AM EST230.0025.1826.5526.950.00--1081.18%
V230317P002350002022-07-21 2:38PM EST235.0029.9529.7530.150.00--182.14%
V230317P002400002022-07-20 1:59PM EST240.0034.7533.2533.700.00--1383.67%
V230317P002550002022-07-29 12:34PM EST255.0047.0044.9545.400.00--289.41%
V230317P002600002022-07-29 12:34PM EST260.0051.3049.3049.900.00--192.33%