Deutsche Märkte öffnen in 3 Stunden 39 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
271,17+0,51 (+0,19%)
Börsenschluss: 04:00PM EDT
271,30 +0,13 (+0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621C000900002024-04-24 3:58PM EDT90.00185.55184.35185.050.00-22718.36%
V240621C000950002023-09-15 12:52PM EDT95.00149.80144.50146.250.00-350.00%
V240621C001000002024-06-17 2:55PM EDT100.00170.00169.65173.30-5.85-3.33%457423.83%
V240621C001050002023-09-13 2:59PM EDT105.00146.45134.80136.600.00-270.00%
V240621C001100002024-03-14 3:09PM EDT110.00175.75164.60168.500.00-127667.92%
V240621C001150002023-09-13 3:00PM EDT115.00136.82124.55128.400.00-220.00%
V240621C001200002023-12-22 1:51PM EDT120.00141.80151.65154.950.00-21488.87%
V240621C001250002024-03-14 3:28PM EDT125.00161.30149.75153.600.00-10147589.45%
V240621C001300002024-02-09 10:36AM EDT130.00148.06150.25152.550.00-171684.33%
V240621C001350002024-03-14 3:08PM EDT135.00151.30139.85143.700.00-666542.68%
V240621C001400002023-12-22 3:58PM EDT140.00121.80132.15135.500.00-212427.93%
V240621C001450002024-05-15 10:22AM EDT145.00135.00123.25126.850.00-7552312.11%
V240621C001500002024-06-10 1:45PM EDT150.00124.80119.60123.300.00-2126259.38%
V240621C001550002024-05-17 3:48PM EDT155.00126.45115.30116.350.00-100499232.03%
V240621C001600002024-01-17 4:22PM EDT160.00108.80119.15122.750.00-434519.90%
V240621C001650002024-02-09 1:26PM EDT165.00113.53115.85118.200.00-152516.60%
V240621C001700002024-05-14 10:37AM EDT170.00105.20100.95101.550.00-142178.13%
V240621C001750002024-05-15 10:22AM EDT175.00105.1593.2596.900.00-341231.15%
V240621C001800002024-06-17 2:53PM EDT180.0090.3089.6093.35-4.70-4.95%6276189.06%
V240621C001850002024-05-14 10:39AM EDT185.0090.2285.7086.700.00-664133.59%
V240621C001900002024-06-10 2:33PM EDT190.0085.6079.6583.250.00-2196164.75%
V240621C001950002024-03-07 3:02PM EDT195.0086.1581.8586.500.00-1150344.07%
V240621C002000002024-06-03 2:30PM EDT200.0070.4269.6072.65+0.12+0.17%261,245196.97%
V240621C002050002024-06-17 2:30PM EDT205.0065.3865.3566.40-12.32-15.86%11223129.69%
V240621C002100002024-06-04 9:30AM EDT210.0067.6059.7562.550.00-3362168.51%
V240621C002150002024-06-11 2:52PM EDT215.0059.8054.6057.550.00-2263156.10%
V240621C002200002024-06-17 3:32PM EDT220.0051.5049.6553.40-2.11-3.94%100275108.40%
V240621C002250002024-06-06 3:34PM EDT225.0052.6544.6548.400.00-146198.54%
V240621C002300002024-06-17 3:45PM EDT230.0041.7539.6542.60+0.75+1.83%11311120.80%
V240621C002350002024-06-12 10:28AM EDT235.0040.0034.8538.400.00-213283.01%
V240621C002400002024-06-17 2:33PM EDT240.0030.5429.6032.70-0.78-2.49%12,27598.63%
V240621C002450002024-06-17 2:46PM EDT245.0025.4325.4027.70-3.27-11.39%2195860.60%
V240621C002500002024-06-17 3:31PM EDT250.0021.5020.5523.10+0.50+2.38%112,29557.81%
V240621C002550002024-06-17 1:56PM EDT255.0015.2014.5518.75-1.15-7.03%2381275.29%
V240621C002600002024-06-17 3:39PM EDT260.0011.9510.0012.60+0.95+8.64%111,94547.07%
V240621C002625002024-06-17 3:36PM EDT262.509.507.1011.10+0.85+9.83%43951.66%
V240621C002650002024-06-17 3:20PM EDT265.006.086.256.90-0.52-7.88%291,86924.98%
V240621C002675002024-06-17 12:16PM EDT267.503.804.254.65-0.70-15.56%1310621.14%
V240621C002700002024-06-17 3:44PM EDT270.002.832.532.75+0.37+15.04%2563,43518.70%
V240621C002725002024-06-17 3:52PM EDT272.501.371.271.42-0.02-1.44%4941,48317.75%
V240621C002750002024-06-17 3:59PM EDT275.000.590.530.65-0.05-7.81%2,5072,74417.63%
V240621C002775002024-06-17 3:50PM EDT277.500.240.180.27-0.05-17.24%2141,45017.90%
V240621C002800002024-06-17 3:59PM EDT280.000.090.070.11-0.03-25.00%8907,32518.56%
V240621C002825002024-06-17 3:44PM EDT282.500.050.030.06-0.02-28.57%6667120.31%
V240621C002850002024-06-17 2:51PM EDT285.000.020.010.03-0.02-50.00%435,87221.49%
V240621C002875002024-06-17 10:28AM EDT287.500.010.010.03-0.02-66.67%1234724.81%
V240621C002900002024-06-17 3:27PM EDT290.000.020.010.15-0.01-33.33%867,87735.65%
V240621C002925002024-06-14 9:30AM EDT292.500.030.001.270.00-19253.35%
V240621C002950002024-06-17 3:36PM EDT295.000.020.000.59-0.01-33.33%72,46156.69%
V240621C002975002024-06-17 3:26PM EDT297.500.010.011.27-0.11-91.67%1230762.11%
V240621C003000002024-06-17 3:30PM EDT300.000.020.000.05-0.04-66.67%213,06042.38%
V240621C003050002024-06-17 9:48AM EDT305.000.010.000.030.00-92,18445.31%
V240621C003100002024-06-14 12:33PM EDT310.000.010.000.15-0.02-66.67%587557.03%
V240621C003150002024-06-13 10:27AM EDT315.000.040.001.270.00-173189.45%
V240621C003200002024-06-10 9:40AM EDT320.000.050.000.750.00-21,84087.40%
V240621C003250002024-06-05 12:08PM EDT325.000.010.000.100.00-121570.31%
V240621C003300002024-06-14 11:23AM EDT330.000.010.000.750.00-11,099100.29%
V240621C003350002024-06-12 9:47AM EDT335.000.010.000.750.00-1134106.54%
V240621C003400002024-06-03 11:12AM EDT340.000.010.001.270.00-6136123.54%
V240621C003450002024-06-07 9:57AM EDT345.000.050.000.010.00-15771.88%
V240621C003500002024-04-25 11:03AM EDT350.000.070.000.240.00-391105.47%
V240621C003550002024-05-24 12:22PM EDT355.000.020.000.750.00-18129.79%
V240621C003600002024-05-15 10:48AM EDT360.000.010.000.240.00-129115.23%
V240621C003650002024-06-03 11:32AM EDT365.000.030.000.030.00-14996.88%
V240621C003700002024-05-29 2:52PM EDT370.000.010.000.200.00-3070122.07%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621P000900002024-03-07 1:46PM EDT90.000.030.000.300.00-7297426.56%
V240621P000950002024-03-07 1:46PM EDT95.000.050.000.310.00-567408.20%
V240621P001000002024-04-24 3:20PM EDT100.000.030.000.240.00-163378.13%
V240621P001050002024-04-01 11:34AM EDT105.000.020.000.280.00-5122366.80%
V240621P001100002024-04-01 11:33AM EDT110.000.020.000.280.00-596350.00%
V240621P001150002024-03-28 9:52AM EDT115.000.030.000.300.00-186336.33%
V240621P001200002024-03-18 9:30AM EDT120.000.050.000.000.00-121450.00%
V240621P001250002024-04-03 12:15PM EDT125.000.050.000.280.00-48285303.13%
V240621P001300002024-03-27 11:58AM EDT130.000.080.000.160.00-51,010271.09%
V240621P001350002024-04-08 10:18AM EDT135.000.020.000.000.00-1726150.00%
V240621P001400002024-05-21 1:04PM EDT140.000.010.002.120.00-5137354.10%
V240621P001450002024-03-19 10:16AM EDT145.000.110.010.210.00-2265242.19%
V240621P001500002024-06-12 2:28PM EDT150.000.210.000.010.00-4233171.88%
V240621P001550002024-05-31 2:04PM EDT155.000.010.000.950.00-1338266.41%
V240621P001600002024-05-31 2:05PM EDT160.000.010.000.010.00-1401156.25%
V240621P001650002024-05-31 2:05PM EDT165.000.010.000.750.00-1479231.25%
V240621P001700002024-06-14 12:51PM EDT170.000.030.000.950.00-2943227.15%
V240621P001750002024-05-29 2:52PM EDT175.000.010.000.360.00-20577186.13%
V240621P001800002024-06-17 3:01PM EDT180.000.010.002.13-0.01-50.00%101,828234.57%
V240621P001850002024-06-12 1:16PM EDT185.000.020.000.050.00-21,355131.25%
V240621P001900002024-05-23 12:26PM EDT190.000.010.002.130.00-31,671208.40%
V240621P001950002024-06-04 12:19PM EDT195.000.010.000.330.00-7391142.77%
V240621P002000002024-06-03 9:58AM EDT200.001.010.000.050.00-81,991106.25%
V240621P002050002024-06-12 1:15PM EDT205.000.110.002.130.00-51,236170.90%
V240621P002100002024-06-14 3:18PM EDT210.000.020.001.260.00-33,875142.58%
V240621P002150002024-06-12 1:53PM EDT215.000.050.000.100.00-201,36089.84%
V240621P002200002024-06-17 12:38PM EDT220.000.020.000.20-0.07-77.78%11,90789.26%
V240621P002250002024-06-13 10:51AM EDT225.000.010.000.010.00-21,90059.38%
V240621P002300002024-06-17 2:38PM EDT230.000.010.000.01-0.01-50.00%21,85551.56%
V240621P002350002024-06-17 2:37PM EDT235.000.020.001.27-0.01-33.33%3652189.06%
V240621P002400002024-06-17 11:16AM EDT240.000.030.001.27+0.02+200.00%91,84178.52%
V240621P002450002024-06-14 3:30PM EDT245.000.030.010.050.00-71,70343.16%
V240621P002475002024-06-17 2:38PM EDT247.500.040.010.550.00-6252.30%
V240621P002500002024-06-17 3:27PM EDT250.000.030.020.050.00-6335,57835.55%
V240621P002525002024-06-17 3:59PM EDT252.500.050.020.060.00-1,02511432.62%
V240621P002550002024-06-17 3:34PM EDT255.000.050.030.06-0.01-16.67%5392,44428.71%
V240621P002575002024-06-14 2:01PM EDT257.500.060.040.08-0.02-25.00%218926.07%
V240621P002600002024-06-17 3:50PM EDT260.000.090.050.10-0.06-40.00%9805,52722.85%
V240621P002625002024-06-17 3:59PM EDT262.500.120.100.15-0.14-53.85%1,77056020.12%
V240621P002650002024-06-17 3:48PM EDT265.000.240.220.28-0.21-46.67%6005,53918.16%
V240621P002675002024-06-17 3:51PM EDT267.500.500.450.60-0.49-49.49%13199316.87%
V240621P002700002024-06-17 3:57PM EDT270.001.221.151.28-0.70-36.46%3473,66115.97%
V240621P002725002024-06-17 3:32PM EDT272.502.302.342.53-1.10-32.35%3165715.75%
V240621P002750002024-06-17 3:55PM EDT275.004.304.004.45-0.79-15.52%593,11117.29%
V240621P002775002024-06-17 11:02AM EDT277.506.855.857.05+0.04+0.59%237224.68%
V240621P002800002024-06-17 3:41PM EDT280.008.318.459.30-1.09-11.60%641,83826.51%
V240621P002825002024-06-14 3:06PM EDT282.5011.7310.3012.550.00-3042.87%
V240621P002850002024-06-17 3:11PM EDT285.0014.7112.8015.40+0.68+4.85%55013453.15%
V240621P002875002024-06-13 9:52AM EDT287.5016.8815.3517.550.00-1053.86%
V240621P002900002024-06-17 3:11PM EDT290.0019.6817.8019.85+0.64+3.36%60332455.84%
V240621P002925002024-06-13 9:52AM EDT292.5021.9520.3523.700.00-1054.59%
V240621P002950002024-06-17 3:11PM EDT295.0024.4622.8525.50+0.35+1.45%501750.29%
V240621P003000002024-05-13 11:30AM EDT300.0020.0227.4531.500.00-1066.41%
V240621P003050002024-01-25 10:59AM EDT305.0034.0021.7522.950.00-200.00%
V240621P003100002024-03-15 10:02AM EDT310.0027.2532.4535.950.00-100.00%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-20404.27%
V240621P003200002024-05-16 3:50PM EDT320.0039.5748.8549.900.00-2093.75%
V240621P003250002024-05-16 3:50PM EDT325.0044.5854.1554.900.00-20105.57%
V240621P003300002024-01-18 2:14PM EDT330.0062.8849.6052.750.00-100.00%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.75106.900.00-10557.18%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-20405.86%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-220590.94%
V240621P003700002024-05-16 3:50PM EDT370.0089.5698.8599.850.00-10153.81%