V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616C00090000 | 2023-02-17 11:29AM EDT | 90.00 | 135.40 | 126.15 | 128.95 | 0.00 | - | 1 | 2 | 0.00% |
| V230616C00100000 | 2023-05-12 1:15PM EDT | 100.00 | 130.86 | 122.90 | 124.35 | 0.00 | - | 2 | 16 | 222.66% |
| V230616C00105000 | 2023-05-24 9:44AM EDT | 105.00 | 115.55 | 117.95 | 119.35 | 0.00 | - | 1 | 2 | 217.97% |
| V230616C00110000 | 2023-04-14 3:10PM EDT | 110.00 | 124.32 | 121.20 | 122.70 | 0.00 | - | 2 | 4 | 501.61% |
| V230616C00115000 | 2022-10-19 12:46PM EDT | 115.00 | 75.06 | 98.15 | 99.70 | 0.00 | - | 2 | 15 | 0.00% |
| V230616C00120000 | 2023-06-08 2:45PM EDT | 120.00 | 104.08 | 102.95 | 104.35 | 0.00 | - | 1 | 21 | 182.03% |
| V230616C00125000 | 2022-11-17 11:54AM EDT | 125.00 | 87.50 | 84.20 | 86.15 | 0.00 | - | 3 | 9 | 0.00% |
| V230616C00130000 | 2023-05-09 1:11PM EDT | 130.00 | 103.60 | 92.70 | 93.80 | 0.00 | - | 3 | 14 | 182.03% |
| V230616C00135000 | 2023-05-10 9:35AM EDT | 135.00 | 99.00 | 89.00 | 90.00 | 0.00 | - | 4 | 4 | 214.45% |
| V230616C00140000 | 2023-03-02 11:53AM EDT | 140.00 | 80.10 | 85.20 | 87.55 | 0.00 | - | 1 | 11 | 258.69% |
| V230616C00145000 | 2023-05-10 11:05AM EDT | 145.00 | 85.85 | 78.90 | 79.80 | 0.00 | - | 75 | 82 | 182.03% |
| V230616C00150000 | 2023-06-06 1:41PM EDT | 150.00 | 78.00 | 72.95 | 74.40 | 0.00 | - | 8 | 88 | 125.00% |
| V230616C00155000 | 2023-05-10 11:09AM EDT | 155.00 | 75.55 | 69.10 | 69.85 | 0.00 | - | 75 | 112 | 162.74% |
| V230616C00160000 | 2023-06-08 10:01AM EDT | 160.00 | 63.60 | 62.95 | 64.50 | 0.00 | - | 1 | 87 | 112.31% |
| V230616C00165000 | 2023-03-17 1:17PM EDT | 165.00 | 56.10 | 69.90 | 70.70 | 0.00 | - | 1 | 24 | 313.21% |
| V230616C00170000 | 2023-06-01 2:55PM EDT | 170.00 | 56.25 | 53.00 | 54.35 | 0.00 | - | 5 | 62 | 89.45% |
| V230616C00175000 | 2023-05-23 9:30AM EDT | 175.00 | 55.13 | 48.00 | 49.40 | 0.00 | - | 1 | 48 | 83.40% |
| V230616C00180000 | 2023-06-08 9:48AM EDT | 180.00 | 43.77 | 42.90 | 44.35 | +0.84 | +1.96% | 1 | 155 | 67.58% |
| V230616C00185000 | 2023-06-08 11:05AM EDT | 185.00 | 39.51 | 38.15 | 39.30 | 0.00 | - | 1 | 2,469 | 68.46% |
| V230616C00190000 | 2023-06-09 2:21PM EDT | 190.00 | 33.73 | 33.15 | 34.45 | +0.03 | +0.09% | 1 | 1,312 | 64.06% |
| V230616C00195000 | 2023-06-09 3:52PM EDT | 195.00 | 28.64 | 28.10 | 29.45 | -0.35 | -1.21% | 2 | 484 | 54.30% |
| V230616C00200000 | 2023-06-09 9:52AM EDT | 200.00 | 24.15 | 23.35 | 24.30 | +0.90 | +3.87% | 6 | 1,366 | 60.13% |
| V230616C00205000 | 2023-06-09 10:29AM EDT | 205.00 | 19.75 | 18.40 | 19.20 | +0.15 | +0.77% | 2 | 1,050 | 47.95% |
| V230616C00207500 | 2023-06-08 1:34PM EDT | 207.50 | 16.45 | 15.85 | 17.00 | 0.00 | - | 2 | 14 | 47.97% |
| V230616C00210000 | 2023-06-09 2:03PM EDT | 210.00 | 14.22 | 13.45 | 14.40 | -0.58 | -3.92% | 96 | 2,719 | 40.99% |
| V230616C00212500 | 2023-06-02 2:01PM EDT | 212.50 | 17.05 | 11.10 | 11.85 | 0.00 | - | 12 | 23 | 34.79% |
| V230616C00215000 | 2023-06-08 2:00PM EDT | 215.00 | 9.10 | 8.75 | 9.40 | 0.00 | - | 2 | 2,398 | 29.86% |
| V230616C00217500 | 2023-06-09 3:42PM EDT | 217.50 | 6.95 | 6.55 | 7.00 | -4.62 | -39.93% | 1 | 231 | 25.12% |
| V230616C00220000 | 2023-06-09 2:28PM EDT | 220.00 | 4.90 | 4.55 | 4.90 | +0.30 | +6.52% | 32 | 3,376 | 22.55% |
| V230616C00222500 | 2023-06-09 3:54PM EDT | 222.50 | 2.90 | 2.90 | 3.05 | -0.20 | -6.45% | 143 | 786 | 20.17% |
| V230616C00225000 | 2023-06-09 3:59PM EDT | 225.00 | 1.58 | 1.60 | 1.68 | -0.17 | -9.71% | 1,124 | 6,732 | 18.80% |
| V230616C00227500 | 2023-06-09 3:58PM EDT | 227.50 | 0.75 | 0.74 | 0.81 | -0.13 | -14.77% | 435 | 1,709 | 18.08% |
| V230616C00230000 | 2023-06-09 3:52PM EDT | 230.00 | 0.35 | 0.34 | 0.41 | -0.11 | -23.91% | 342 | 3,971 | 18.75% |
| V230616C00232500 | 2023-06-09 3:45PM EDT | 232.50 | 0.19 | 0.17 | 0.20 | -0.05 | -20.83% | 481 | 621 | 19.48% |
| V230616C00235000 | 2023-06-09 3:58PM EDT | 235.00 | 0.11 | 0.11 | 0.16 | -0.04 | -26.67% | 1,149 | 17,590 | 22.36% |
| V230616C00237500 | 2023-06-09 3:17PM EDT | 237.50 | 0.09 | 0.06 | 0.12 | -0.02 | -18.18% | 106 | 421 | 24.61% |
| V230616C00240000 | 2023-06-09 3:42PM EDT | 240.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 222 | 5,066 | 25.59% |
| V230616C00242500 | 2023-06-08 9:33AM EDT | 242.50 | 0.05 | 0.01 | 0.06 | 0.00 | - | 1 | 164 | 28.13% |
| V230616C00245000 | 2023-06-09 3:59PM EDT | 245.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 33 | 4,383 | 30.27% |
| V230616C00247500 | 2023-06-09 3:25PM EDT | 247.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 8 | 732 | 32.23% |
| V230616C00250000 | 2023-06-09 3:59PM EDT | 250.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 55 | 5,065 | 34.77% |
| V230616C00252500 | 2023-05-31 10:36AM EDT | 252.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 18 | 551 | 38.67% |
| V230616C00255000 | 2023-06-09 3:04PM EDT | 255.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 4 | 4,727 | 38.67% |
| V230616C00257500 | 2023-05-30 3:39PM EDT | 257.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 1 | 48.24% |
| V230616C00260000 | 2023-06-09 2:20PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 1,354 | 41.80% |
| V230616C00262500 | 2023-05-30 3:41PM EDT | 262.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 8 | 49.02% |
| V230616C00265000 | 2023-06-09 3:04PM EDT | 265.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 801 | 48.44% |
| V230616C00270000 | 2023-06-02 10:07AM EDT | 270.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 455 | 53.13% |
| V230616C00275000 | 2023-06-05 1:53PM EDT | 275.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 625 | 51.56% |
| V230616C00280000 | 2023-05-18 3:03PM EDT | 280.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 151 | 60.94% |
| V230616C00285000 | 2023-04-26 3:29PM EDT | 285.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 104 | 63.67% |
| V230616C00290000 | 2023-05-31 2:19PM EDT | 290.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 35 | 421 | 75.39% |
| V230616C00295000 | 2023-06-07 9:32AM EDT | 295.00 | 0.35 | 0.00 | 0.12 | 0.00 | - | 7 | 50 | 80.47% |
| V230616C00300000 | 2023-06-07 9:32AM EDT | 300.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 9 | 129 | 84.77% |
| V230616C00305000 | 2023-04-27 10:50AM EDT | 305.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 71 | 79.69% |
| V230616C00310000 | 2023-05-03 9:30AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 50.00% |
| V230616C00320000 | 2023-06-08 9:50AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,587 | 81.25% |
| V230616C00330000 | 2023-01-25 12:37PM EDT | 330.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 96.88% |
| V230616C00340000 | 2023-05-25 12:00PM EDT | 340.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 321 | 101.56% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616P00090000 | 2023-05-30 2:12PM EDT | 90.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 4 | 223 | 240.63% |
| V230616P00095000 | 2023-02-28 2:54PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 103 | 210.94% |
| V230616P00100000 | 2023-05-25 12:48PM EDT | 100.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 363 | 221.09% |
| V230616P00105000 | 2023-04-12 11:35AM EDT | 105.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 88 | 213.28% |
| V230616P00110000 | 2023-05-30 2:15PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 354 | 179.69% |
| V230616P00115000 | 2023-06-02 11:40AM EDT | 115.00 | 0.04 | 0.00 | 0.12 | 0.00 | - | 3 | 172 | 184.77% |
| V230616P00120000 | 2023-05-30 2:13PM EDT | 120.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 4,082 | 137.50% |
| V230616P00125000 | 2023-06-01 10:04AM EDT | 125.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 1 | 342 | 164.84% |
| V230616P00130000 | 2023-06-02 9:59AM EDT | 130.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 1 | 518 | 154.30% |
| V230616P00135000 | 2023-05-30 1:55PM EDT | 135.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 2 | 145 | 144.53% |
| V230616P00140000 | 2023-06-02 2:18PM EDT | 140.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 324 | 133.59% |
| V230616P00145000 | 2023-04-27 11:07AM EDT | 145.00 | 0.05 | 0.00 | 0.09 | 0.00 | - | 10 | 934 | 120.70% |
| V230616P00150000 | 2023-06-09 9:30AM EDT | 150.00 | 0.01 | 0.00 | 0.12 | -0.01 | -50.00% | 3 | 914 | 115.63% |
| V230616P00155000 | 2023-05-30 12:32PM EDT | 155.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 788 | 97.66% |
| V230616P00160000 | 2023-06-02 3:55PM EDT | 160.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 639 | 85.16% |
| V230616P00165000 | 2023-06-06 10:47AM EDT | 165.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,334 | 80.47% |
| V230616P00170000 | 2023-06-09 1:26PM EDT | 170.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 718 | 71.09% |
| V230616P00175000 | 2023-06-07 10:26AM EDT | 175.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 57 | 1,343 | 57.81% |
| V230616P00180000 | 2023-06-08 1:01PM EDT | 180.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 12 | 1,996 | 54.69% |
| V230616P00185000 | 2023-06-08 3:57PM EDT | 185.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 2 | 3,304 | 53.52% |
| V230616P00190000 | 2023-06-09 3:21PM EDT | 190.00 | 0.04 | 0.00 | 0.04 | -0.04 | -50.00% | 10 | 3,194 | 49.22% |
| V230616P00195000 | 2023-06-09 3:04PM EDT | 195.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 2 | 2,284 | 44.53% |
| V230616P00200000 | 2023-06-09 1:05PM EDT | 200.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 5 | 5,210 | 40.23% |
| V230616P00205000 | 2023-06-09 3:44PM EDT | 205.00 | 0.10 | 0.08 | 0.14 | -0.04 | -28.57% | 63 | 4,689 | 34.47% |
| V230616P00207500 | 2023-06-09 3:37PM EDT | 207.50 | 0.12 | 0.12 | 0.17 | -0.05 | -29.41% | 29 | 464 | 31.54% |
| V230616P00210000 | 2023-06-09 3:57PM EDT | 210.00 | 0.15 | 0.15 | 0.18 | -0.09 | -37.50% | 140 | 4,139 | 27.74% |
| V230616P00212500 | 2023-06-09 3:42PM EDT | 212.50 | 0.22 | 0.21 | 0.24 | -0.11 | -33.33% | 64 | 1,415 | 25.00% |
| V230616P00215000 | 2023-06-09 3:57PM EDT | 215.00 | 0.34 | 0.32 | 0.35 | -0.16 | -32.00% | 182 | 4,491 | 22.61% |
| V230616P00217500 | 2023-06-09 3:56PM EDT | 217.50 | 0.57 | 0.53 | 0.57 | -0.28 | -32.94% | 116 | 964 | 20.70% |
| V230616P00220000 | 2023-06-09 3:44PM EDT | 220.00 | 0.94 | 0.93 | 0.99 | -0.38 | -28.79% | 252 | 6,924 | 19.21% |
| V230616P00222500 | 2023-06-09 3:59PM EDT | 222.50 | 1.74 | 1.64 | 1.73 | -0.40 | -18.69% | 2,412 | 782 | 18.02% |
| V230616P00225000 | 2023-06-09 3:59PM EDT | 225.00 | 2.82 | 2.78 | 2.93 | -0.68 | -19.43% | 2,332 | 6,374 | 17.21% |
| V230616P00227500 | 2023-06-09 3:01PM EDT | 227.50 | 4.60 | 4.40 | 4.75 | -0.21 | -4.37% | 46 | 1,041 | 18.09% |
| V230616P00230000 | 2023-06-09 3:27PM EDT | 230.00 | 6.49 | 6.30 | 6.95 | +0.04 | +0.62% | 34 | 10,693 | 20.17% |
| V230616P00232500 | 2023-06-06 10:37AM EDT | 232.50 | 4.95 | 8.50 | 9.55 | 0.00 | - | 1 | 70 | 26.49% |
| V230616P00235000 | 2023-06-09 1:06PM EDT | 235.00 | 11.65 | 10.90 | 12.00 | +0.65 | +5.91% | 1 | 664 | 30.45% |
| V230616P00237500 | 2023-06-02 3:10PM EDT | 237.50 | 8.70 | 13.65 | 14.55 | 0.00 | - | 2 | 4 | 35.74% |
| V230616P00240000 | 2023-06-07 3:21PM EDT | 240.00 | 14.40 | 15.85 | 17.05 | 0.00 | - | 155 | 5 | 40.04% |
| V230616P00242500 | 2023-06-01 3:36PM EDT | 242.50 | 16.70 | 18.45 | 19.65 | 0.00 | - | 3 | 0 | 46.02% |
| V230616P00245000 | 2023-06-09 3:15PM EDT | 245.00 | 21.30 | 20.95 | 22.00 | -0.40 | -1.84% | 6 | 51 | 47.22% |
| V230616P00250000 | 2023-06-09 3:15PM EDT | 250.00 | 26.30 | 26.15 | 26.90 | -0.40 | -1.50% | 6 | 3 | 52.44% |
| V230616P00252500 | 2023-06-02 11:31AM EDT | 252.50 | 23.94 | 28.25 | 29.85 | 0.00 | - | 2 | 2 | 65.77% |
| V230616P00255000 | 2023-05-15 9:33AM EDT | 255.00 | 23.53 | 30.75 | 32.25 | 0.00 | - | 1 | 0 | 67.63% |
| V230616P00257500 | 2023-05-23 10:07AM EDT | 257.50 | 30.25 | 33.25 | 34.70 | 0.00 | - | - | 0 | 70.26% |
| V230616P00260000 | 2023-05-31 3:50PM EDT | 260.00 | 39.25 | 35.75 | 37.15 | 0.00 | - | 1 | 0 | 72.71% |
| V230616P00265000 | 2023-05-19 3:50PM EDT | 265.00 | 32.05 | 40.70 | 42.15 | 0.00 | - | 1 | 0 | 79.54% |
| V230616P00270000 | 2023-01-10 1:02PM EDT | 270.00 | 50.51 | 39.45 | 39.95 | 0.00 | - | 4 | 2 | 0.00% |
| V230616P00275000 | 2023-01-23 2:56PM EDT | 275.00 | 50.01 | 53.55 | 56.25 | 0.00 | - | 2 | 0 | 139.48% |
| V230616P00280000 | 2023-05-23 10:41AM EDT | 280.00 | 54.75 | 55.85 | 57.20 | 0.00 | - | 1 | 0 | 70.31% |
| V230616P00285000 | 2023-05-04 10:46AM EDT | 285.00 | 61.35 | 55.60 | 56.80 | 0.00 | - | 1 | 0 | 0.00% |
| V230616P00290000 | 2023-05-24 9:49AM EDT | 290.00 | 69.85 | 65.70 | 67.15 | 0.00 | - | 1 | 1 | 110.50% |
| V230616P00300000 | 2023-06-08 10:01AM EDT | 300.00 | 76.50 | 75.75 | 77.25 | 0.00 | - | 1 | 0 | 84.77% |
| V230616P00305000 | 2022-06-01 10:11AM EDT | 305.00 | 93.90 | 109.00 | 110.60 | 0.00 | - | 2 | 0 | 424.18% |
| V230616P00310000 | 2023-05-18 3:49PM EDT | 310.00 | 76.20 | 85.85 | 87.15 | 0.00 | - | 2 | 1 | 92.97% |
| V230616P00320000 | 2023-04-14 12:27PM EDT | 320.00 | 87.12 | 87.90 | 89.35 | 0.00 | - | 2 | 0 | 0.00% |
| V230616P00330000 | 2023-04-14 12:27PM EDT | 330.00 | 97.06 | 97.90 | 99.30 | 0.00 | - | 4 | 0 | 0.00% |
| V230616P00340000 | 2023-01-10 1:02PM EDT | 340.00 | 120.45 | 109.20 | 110.05 | 0.00 | - | 6 | 0 | 0.00% |
