Deutsche Märkte öffnen in 1 Stunde 36 Minute

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
270,66-0,53 (-0,20%)
Börsenschluss: 04:00PM EDT
270,83 +0,17 (+0,06%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V241018C001500002024-02-08 3:47PM EDT150.00130.70132.85135.550.00-11114.84%
V241018C001550002024-03-05 3:40PM EDT155.00127.96120.85124.500.00--9687.09%
V241018C001700002024-02-06 12:50PM EDT170.00110.05110.80114.400.00--391.82%
V241018C001800002024-03-13 10:11AM EDT180.00109.5398.55102.000.00--276.92%
V241018C001850002024-03-13 1:27PM EDT185.00106.0093.9597.300.00-1374.26%
V241018C001900002024-02-06 12:12PM EDT190.0091.4091.8595.450.00--178.80%
V241018C001950002024-03-13 10:11AM EDT195.0095.3484.4087.450.00--467.87%
V241018C002000002024-05-28 3:57PM EDT200.0075.250.000.000.00-200.00%
V241018C002100002024-03-07 11:58AM EDT210.0075.9071.8575.200.00-11363.65%
V241018C002200002024-06-14 11:43AM EDT220.0055.110.000.000.00-100.00%
V241018C002300002024-05-01 1:21PM EDT230.0046.4547.4048.950.00-5939.95%
V241018C002400002024-05-16 12:50PM EDT240.0047.4536.3537.200.00-22530.10%
V241018C002500002024-06-12 1:12PM EDT250.0029.540.000.000.00-100.00%
V241018C002600002024-06-13 1:42PM EDT260.0021.100.000.000.00-2500.00%
V241018C002700002024-06-14 10:15AM EDT270.0014.000.000.000.00-200.00%
V241018C002800002024-06-14 3:48PM EDT280.008.700.000.000.00-6901.56%
V241018C002900002024-06-14 3:43PM EDT290.004.950.000.000.00-11103.13%
V241018C003000002024-06-14 12:14PM EDT300.002.740.000.000.00-803.13%
V241018C003100002024-06-14 3:55PM EDT310.001.280.000.000.00-206.25%
V241018C003200002024-06-14 10:00AM EDT320.000.620.000.000.00-106.25%
V241018C003300002024-06-12 3:58PM EDT330.000.310.000.000.00-106.25%
V241018C003400002024-06-12 9:36AM EDT340.000.280.000.000.00-1506.25%
V241018C003500002024-06-14 3:26PM EDT350.000.100.000.000.00-1006.25%
V241018C003600002024-03-20 11:53AM EDT360.001.280.380.550.00-1226.03%
V241018C003700002024-05-20 9:30AM EDT370.000.150.000.000.00-5012.50%
V241018C003800002024-02-06 11:53AM EDT380.000.420.420.490.00--129.40%
V241018C003900002024-02-29 2:25PM EDT390.000.400.150.250.00-2128.30%
V241018C004000002024-02-06 11:51AM EDT400.000.220.190.250.00-2129.93%
V241018C004100002024-04-25 10:01AM EDT410.000.050.000.370.00-1633.25%
Putsfür18. Oktober 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V241018P001350002024-06-05 3:11PM EDT135.000.020.000.000.00-10025.00%
V241018P001400002024-06-05 3:09PM EDT140.000.050.000.000.00-2025.00%
V241018P001450002024-04-03 3:24PM EDT145.000.180.000.450.00-6352.34%
V241018P001500002024-04-03 3:23PM EDT150.000.210.000.470.00-5950.15%
V241018P001550002024-03-05 3:40PM EDT155.000.360.030.310.00--9644.78%
V241018P001600002024-02-22 3:43PM EDT160.000.400.000.720.00-1348.54%
V241018P001700002024-05-14 3:46PM EDT170.000.210.040.480.00-14140.75%
V241018P001750002024-05-06 12:29PM EDT175.000.210.010.270.00-42535.25%
V241018P001800002024-05-14 3:45PM EDT180.000.260.060.530.00-1536.94%
V241018P001850002024-05-14 1:26PM EDT185.000.220.010.560.00-202935.11%
V241018P001900002024-05-20 1:13PM EDT190.000.220.000.000.00-1012.50%
V241018P001950002024-06-13 3:05PM EDT195.000.220.000.000.00-1012.50%
V241018P002000002024-06-11 1:44PM EDT200.000.290.000.000.00-5012.50%
V241018P002100002024-06-06 10:28AM EDT210.000.390.000.000.00-506.25%
V241018P002200002024-05-23 2:39PM EDT220.000.800.000.000.00-106.25%
V241018P002300002024-06-14 1:24PM EDT230.001.110.000.000.00-206.25%
V241018P002400002024-06-06 10:40AM EDT240.001.500.000.000.00-203.13%
V241018P002500002024-06-14 10:36AM EDT250.003.350.000.000.00-5003.13%
V241018P002600002024-06-14 3:13PM EDT260.005.450.000.000.00-4201.56%
V241018P002700002024-06-14 3:44PM EDT270.008.800.000.000.00-6600.10%
V241018P002800002024-06-14 1:37PM EDT280.0013.650.000.000.00-2000.00%
V241018P002900002024-05-28 3:50PM EDT290.0020.720.000.000.00-100.00%
V241018P003100002024-04-29 9:38AM EDT310.0037.5039.1040.950.00-2018.73%
V241018P003200002024-02-29 4:59PM EDT320.0038.0039.5042.450.00--00.00%
V241018P003300002024-02-23 2:17PM EDT330.0045.9044.7048.100.00-100.00%
V241018P004200002024-04-29 9:38AM EDT420.00147.41149.00151.100.00--045.35%