Deutsche Märkte schließen in 6 Stunden 52 Minuten
DAX
18.463,94 +20,38 (+0,11%) Euro Stoxx 50
4.795,63 +16,97 (+0,36%) Dow Jones 30
40.829,59 +484,18 (+1,20%) Gold
2.531,40 -1,30 (-0,05%) EUR/USD
1,1039 -0,0001 (-0,01%) Bitcoin EUR
51.828,84 +1.800,83 (+3,60%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240913C00240000 | 2024-08-14 10:57AM EDT | 240.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240913C00245000 | 2024-08-15 12:24PM EDT | 245.00 | 20.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240913C00250000 | 2024-09-06 11:12AM EDT | 250.00 | 28.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240913C00252500 | 2024-09-09 2:47PM EDT | 252.50 | 33.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240913C00255000 | 2024-09-06 11:08AM EDT | 255.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240913C00257500 | 2024-09-06 2:54PM EDT | 257.50 | 21.89 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| V240913C00260000 | 2024-09-09 10:52AM EDT | 260.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V240913C00262500 | 2024-09-09 2:47PM EDT | 262.50 | 23.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240913C00265000 | 2024-09-09 11:12AM EDT | 265.00 | 20.34 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| V240913C00267500 | 2024-09-09 12:19PM EDT | 267.50 | 19.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V240913C00270000 | 2024-09-09 12:48PM EDT | 270.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| V240913C00272500 | 2024-09-09 2:01PM EDT | 272.50 | 13.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V240913C00275000 | 2024-09-09 2:39PM EDT | 275.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| V240913C00277500 | 2024-09-09 3:19PM EDT | 277.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| V240913C00280000 | 2024-09-09 2:36PM EDT | 280.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.00% |
| V240913C00282500 | 2024-09-09 3:54PM EDT | 282.50 | 4.13 | 0.00 | 0.00 | 0.00 | - | 652 | 0 | 0.00% |
| V240913C00285000 | 2024-09-09 3:58PM EDT | 285.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | 1,264 | 0 | 0.00% |
| V240913C00287500 | 2024-09-09 3:43PM EDT | 287.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 1.56% |
| V240913C00290000 | 2024-09-09 3:57PM EDT | 290.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1,901 | 0 | 3.13% |
| V240913C00292500 | 2024-09-09 3:52PM EDT | 292.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| V240913C00295000 | 2024-09-09 3:54PM EDT | 295.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 6.25% |
| V240913C00297500 | 2024-09-09 3:18PM EDT | 297.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| V240913C00300000 | 2024-09-09 3:57PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 12.50% |
| V240913C00305000 | 2024-09-09 3:45PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| V240913C00310000 | 2024-09-09 11:52AM EDT | 310.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| V240913C00312500 | 2024-09-09 11:00AM EDT | 312.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| V240913C00315000 | 2024-09-09 10:58AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| V240913C00325000 | 2024-09-04 3:23PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V240913C00335000 | 2024-08-27 10:58AM EDT | 335.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V240913C00355000 | 2024-09-03 2:09PM EDT | 355.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240913P00190000 | 2024-09-03 2:08PM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V240913P00195000 | 2024-08-27 10:58AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V240913P00200000 | 2024-08-12 3:54PM EDT | 200.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V240913P00205000 | 2024-09-04 3:53PM EDT | 205.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V240913P00210000 | 2024-09-03 1:47PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240913P00215000 | 2024-08-30 2:22PM EDT | 215.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| V240913P00220000 | 2024-09-06 3:45PM EDT | 220.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240913P00225000 | 2024-09-05 12:31PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| V240913P00230000 | 2024-09-09 10:26AM EDT | 230.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V240913P00235000 | 2024-09-09 10:07AM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 50.00% |
| V240913P00240000 | 2024-09-09 10:07AM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240913P00242500 | 2024-09-06 3:07PM EDT | 242.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V240913P00245000 | 2024-09-09 3:40PM EDT | 245.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| V240913P00247500 | 2024-09-06 9:52AM EDT | 247.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240913P00250000 | 2024-09-09 11:07AM EDT | 250.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| V240913P00252500 | 2024-09-06 12:13PM EDT | 252.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240913P00255000 | 2024-09-09 10:16AM EDT | 255.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| V240913P00257500 | 2024-09-06 3:43PM EDT | 257.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V240913P00260000 | 2024-09-09 3:45PM EDT | 260.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 25.00% |
| V240913P00262500 | 2024-09-09 3:57PM EDT | 262.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| V240913P00265000 | 2024-09-09 3:01PM EDT | 265.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 963 | 0 | 12.50% |
| V240913P00267500 | 2024-09-09 2:54PM EDT | 267.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 803 | 0 | 12.50% |
| V240913P00270000 | 2024-09-09 3:30PM EDT | 270.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,738 | 0 | 12.50% |
| V240913P00272500 | 2024-09-09 3:57PM EDT | 272.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 12.50% |
| V240913P00275000 | 2024-09-09 3:57PM EDT | 275.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 6.25% |
| V240913P00277500 | 2024-09-09 3:59PM EDT | 277.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| V240913P00280000 | 2024-09-09 3:59PM EDT | 280.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 6.25% |
| V240913P00282500 | 2024-09-09 3:52PM EDT | 282.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 699 | 0 | 3.13% |
| V240913P00285000 | 2024-09-09 3:59PM EDT | 285.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 321 | 0 | 0.78% |
| V240913P00287500 | 2024-09-09 3:59PM EDT | 287.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| V240913P00290000 | 2024-09-09 3:44PM EDT | 290.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 0.00% |
| V240913P00295000 | 2024-09-03 3:40PM EDT | 295.00 | 16.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240913P00297500 | 2024-09-03 3:48PM EDT | 297.50 | 19.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V240913P00300000 | 2024-09-03 9:32AM EDT | 300.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
