Deutsche Märkte geschlossen
Nikkei 225
35.619,77 -539,39 (-1,49%) Dow Jones 30
40.861,71 +124,75 (+0,31%) Bitcoin EUR
52.185,16 -204,29 (-0,39%) XRP EUR
0,49 -0,01 (-1,04%) Nasdaq Compositive
17.395,53 +369,65 (+2,17%) S&P 500
5.554,13 +58,61 (+1,07%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240913C00240000 | 2024-09-11 2:38PM EDT | 240.00 | 42.49 | 41.85 | 45.50 | +20.59 | +94.02% | 1 | 1 | 142.82% |
| V240913C00245000 | 2024-08-15 12:24PM EDT | 245.00 | 20.55 | 36.85 | 40.45 | 0.00 | - | 1 | 1 | 128.27% |
| V240913C00250000 | 2024-09-10 10:33AM EDT | 250.00 | 34.33 | 32.30 | 35.45 | 0.00 | - | 1 | 3 | 115.04% |
| V240913C00252500 | 2024-09-09 2:47PM EDT | 252.50 | 33.40 | 30.20 | 32.95 | 0.00 | - | 2 | 2 | 63.28% |
| V240913C00255000 | 2024-09-06 11:08AM EDT | 255.00 | 23.25 | 27.75 | 30.45 | 0.00 | - | 1 | 5 | 60.55% |
| V240913C00257500 | 2024-09-06 2:54PM EDT | 257.50 | 21.89 | 24.60 | 28.15 | 0.00 | - | 30 | 41 | 98.83% |
| V240913C00260000 | 2024-09-10 9:30AM EDT | 260.00 | 26.21 | 22.20 | 25.60 | 0.00 | - | 1 | 52 | 91.06% |
| V240913C00262500 | 2024-09-10 11:08AM EDT | 262.50 | 22.67 | 20.30 | 23.05 | 0.00 | - | 2 | 4 | 50.29% |
| V240913C00265000 | 2024-09-09 11:12AM EDT | 265.00 | 20.34 | 18.15 | 20.60 | 0.00 | - | 51 | 63 | 52.15% |
| V240913C00267500 | 2024-09-09 12:19PM EDT | 267.50 | 19.22 | 15.25 | 18.00 | 0.00 | - | 1 | 21 | 68.60% |
| V240913C00270000 | 2024-09-11 1:44PM EDT | 270.00 | 12.00 | 13.70 | 15.60 | -3.47 | -22.43% | 25 | 298 | 63.01% |
| V240913C00272500 | 2024-09-11 1:49PM EDT | 272.50 | 9.30 | 9.85 | 13.15 | -2.75 | -22.82% | 30 | 93 | 56.37% |
| V240913C00275000 | 2024-09-11 3:52PM EDT | 275.00 | 8.77 | 8.25 | 10.45 | -2.15 | -19.69% | 72 | 310 | 46.14% |
| V240913C00277500 | 2024-09-11 2:50PM EDT | 277.50 | 5.95 | 5.95 | 7.10 | -1.19 | -16.67% | 62 | 518 | 26.98% |
| V240913C00280000 | 2024-09-11 3:38PM EDT | 280.00 | 4.02 | 4.05 | 4.80 | -2.46 | -37.96% | 831 | 529 | 22.53% |
| V240913C00282500 | 2024-09-11 3:54PM EDT | 282.50 | 2.31 | 2.38 | 2.66 | -1.82 | -44.07% | 700 | 656 | 17.95% |
| V240913C00285000 | 2024-09-11 3:57PM EDT | 285.00 | 1.19 | 1.01 | 1.19 | -1.10 | -48.03% | 1,912 | 760 | 16.11% |
| V240913C00287500 | 2024-09-11 3:58PM EDT | 287.50 | 0.47 | 0.36 | 0.45 | -0.69 | -59.48% | 1,510 | 1,384 | 15.97% |
| V240913C00290000 | 2024-09-11 3:51PM EDT | 290.00 | 0.13 | 0.11 | 0.16 | -0.40 | -75.47% | 564 | 995 | 16.65% |
| V240913C00292500 | 2024-09-11 3:59PM EDT | 292.50 | 0.06 | 0.04 | 0.06 | -0.18 | -75.00% | 3,422 | 2,981 | 17.77% |
| V240913C00295000 | 2024-09-11 3:42PM EDT | 295.00 | 0.04 | 0.01 | 0.04 | -0.06 | -60.00% | 105 | 231 | 20.51% |
| V240913C00297500 | 2024-09-11 10:58AM EDT | 297.50 | 0.01 | 0.01 | 0.03 | -0.07 | -87.50% | 3 | 66 | 23.44% |
| V240913C00300000 | 2024-09-11 10:12AM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 146 | 25.39% |
| V240913C00305000 | 2024-09-11 9:35AM EDT | 305.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 179 | 32.03% |
| V240913C00310000 | 2024-09-09 11:52AM EDT | 310.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 4 | 35.94% |
| V240913C00312500 | 2024-09-09 11:00AM EDT | 312.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 68 | 38.28% |
| V240913C00315000 | 2024-09-09 10:58AM EDT | 315.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 31 | 41.41% |
| V240913C00325000 | 2024-09-04 3:23PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 50.00% |
| V240913C00335000 | 2024-08-27 10:58AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 6 | 59.38% |
| V240913C00355000 | 2024-09-03 2:09PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 45 | 78.13% |
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 | 0.01 | 0.00 | - | 3 | 5 | 137.50% |
| V240913P00195000 | 2024-08-27 10:58AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 128.13% |
| V240913P00200000 | 2024-08-12 3:54PM EDT | 200.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | - | 2 | 121.88% |
| V240913P00205000 | 2024-09-04 3:53PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 112.50% |
| V240913P00210000 | 2024-09-03 1:47PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 106.25% |
| V240913P00215000 | 2024-08-30 2:22PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 96.88% |
| V240913P00220000 | 2024-09-06 3:45PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 90.63% |
| V240913P00225000 | 2024-09-05 12:31PM EDT | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 27 | 36 | 82.81% |
| V240913P00230000 | 2024-09-09 10:26AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 75.00% |
| V240913P00235000 | 2024-09-09 10:07AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 229 | 272 | 68.75% |
| V240913P00240000 | 2024-09-10 3:53PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 118 | 60.94% |
| V240913P00242500 | 2024-09-06 3:07PM EDT | 242.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 24 | 57.81% |
| V240913P00245000 | 2024-09-10 11:58AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 102 | 54.69% |
| V240913P00247500 | 2024-09-06 9:52AM EDT | 247.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 50.00% |
| V240913P00250000 | 2024-09-11 1:58PM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 841 | 50.78% |
| V240913P00252500 | 2024-09-11 10:17AM EDT | 252.50 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 3 | 27 | 46.88% |
| V240913P00255000 | 2024-09-11 3:59PM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 330 | 43.75% |
| V240913P00257500 | 2024-09-10 1:47PM EDT | 257.50 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 17 | 39.84% |
| V240913P00260000 | 2024-09-11 1:58PM EDT | 260.00 | 0.04 | 0.00 | 0.02 | +0.01 | +33.33% | 4 | 889 | 39.06% |
| V240913P00262500 | 2024-09-11 12:28PM EDT | 262.50 | 0.06 | 0.01 | 0.02 | +0.02 | +50.00% | 68 | 1,122 | 35.16% |
| V240913P00265000 | 2024-09-11 3:44PM EDT | 265.00 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 116 | 2,346 | 33.20% |
| V240913P00267500 | 2024-09-11 3:08PM EDT | 267.50 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 19 | 2,025 | 30.27% |
| V240913P00270000 | 2024-09-11 1:28PM EDT | 270.00 | 0.13 | 0.04 | 0.05 | +0.02 | +18.18% | 235 | 2,302 | 27.15% |
| V240913P00272500 | 2024-09-11 2:37PM EDT | 272.50 | 0.11 | 0.05 | 0.08 | -0.03 | -21.43% | 267 | 305 | 24.71% |
| V240913P00275000 | 2024-09-11 3:56PM EDT | 275.00 | 0.12 | 0.09 | 0.12 | -0.09 | -42.86% | 677 | 329 | 21.73% |
| V240913P00277500 | 2024-09-11 3:52PM EDT | 277.50 | 0.19 | 0.17 | 0.22 | -0.12 | -38.71% | 789 | 291 | 19.39% |
| V240913P00280000 | 2024-09-11 3:55PM EDT | 280.00 | 0.43 | 0.38 | 0.45 | -0.10 | -18.87% | 2,325 | 611 | 17.33% |
| V240913P00282500 | 2024-09-11 3:47PM EDT | 282.50 | 1.07 | 0.93 | 1.02 | +0.04 | +3.88% | 594 | 644 | 16.09% |
| V240913P00285000 | 2024-09-11 3:53PM EDT | 285.00 | 2.43 | 1.94 | 2.34 | +0.60 | +32.79% | 128 | 235 | 17.21% |
| V240913P00287500 | 2024-09-11 12:30PM EDT | 287.50 | 8.30 | 3.55 | 5.60 | +5.15 | +163.49% | 37 | 134 | 34.38% |
| V240913P00290000 | 2024-09-11 9:33AM EDT | 290.00 | 6.92 | 5.75 | 7.10 | +0.62 | +9.84% | 3 | 105 | 31.01% |
| V240913P00295000 | 2024-09-03 3:40PM EDT | 295.00 | 16.65 | 9.75 | 13.00 | 0.00 | - | - | 0 | 56.47% |
| V240913P00297500 | 2024-09-03 3:48PM EDT | 297.50 | 19.25 | 12.20 | 14.95 | 0.00 | - | - | 1 | 55.64% |
| V240913P00300000 | 2024-09-03 9:32AM EDT | 300.00 | 21.50 | 14.70 | 17.50 | 0.00 | - | - | 0 | 62.52% |
