Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,74+3,19 (+1,22%)
Börsenschluss: 04:00PM EDT
265,62 -0,12 (-0,05%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250117C000900002024-01-31 10:55AM EDT90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 3:18PM EDT95.00130.29118.55122.950.00-100.00%
V250117C001000002024-07-10 10:00AM EDT100.00163.50166.40169.500.00-22284.64%
V250117C001050002024-03-28 12:30PM EDT105.00177.05170.95173.250.00-99126.28%
V250117C001100002024-03-15 2:31PM EDT110.00176.82167.25170.750.00-215127.83%
V250117C001150002023-08-24 1:43PM EDT115.00133.07125.55128.900.00-210.00%
V250117C001200002024-04-02 10:27AM EDT120.00161.31149.40151.050.00-2883.37%
V250117C001250002023-11-17 11:22AM EDT125.00131.00136.15140.350.00-150.00%
V250117C001300002024-07-08 11:24AM EDT130.00140.18137.35140.450.00-21469.68%
V250117C001350002023-10-16 2:21PM EDT135.00114.03119.35121.850.00-48990.00%
V250117C001400002024-02-22 3:33PM EDT140.00148.78146.00150.100.00-114123.41%
V250117C001450002024-06-12 3:34PM EDT145.00129.90122.80125.800.00-18062.42%
V250117C001500002024-06-24 2:22PM EDT150.00132.10117.95121.000.00-110260.27%
V250117C001550002024-05-15 10:23AM EDT155.00128.89117.60121.000.00-252873.87%
V250117C001600002024-06-06 3:10PM EDT160.00121.42112.30115.400.00-19569.24%
V250117C001650002024-06-21 3:56PM EDT165.00114.50103.45107.000.00-13154.75%
V250117C001700002024-07-08 3:45PM EDT170.00100.1098.65101.700.00-15151.87%
V250117C001750002024-06-20 12:47PM EDT175.00105.1593.8596.900.00-116654.54%
V250117C001800002024-07-10 10:16AM EDT180.0086.4589.0092.050.00-28052.20%
V250117C001850002024-05-29 9:41AM EDT185.0090.1586.7090.350.00-233253.29%
V250117C001900002024-07-08 3:23PM EDT190.0082.3679.4582.550.00-17948.10%
V250117C001950002024-04-15 9:30AM EDT195.0090.000.000.000.00-42740.00%
V250117C002000002024-07-11 12:14PM EDT200.0067.8170.1073.100.00-102,75744.10%
V250117C002100002024-07-11 12:14PM EDT210.0058.5160.8063.750.00-111,60340.27%
V250117C002200002024-07-12 9:30AM EDT220.0051.6551.9054.20+2.70+5.52%12,61035.96%
V250117C002300002024-07-12 12:53PM EDT230.0044.2543.6044.90+2.25+5.36%52,24132.00%
V250117C002400002024-07-11 2:05PM EDT240.0033.7335.3537.350.00-181,81130.58%
V250117C002500002024-07-12 1:38PM EDT250.0029.0727.8529.05+2.72+10.32%43,40827.34%
V250117C002600002024-07-12 10:08AM EDT260.0020.3620.9521.85+0.83+4.25%184424.99%
V250117C002650002024-07-12 3:34PM EDT265.0019.2218.0019.00+2.22+13.06%4162724.48%
V250117C002700002024-07-12 3:34PM EDT270.0015.1515.2015.80+1.10+7.83%3482323.23%
V250117C002750002024-07-12 3:50PM EDT275.0013.0012.8513.10+1.00+8.33%134,55822.36%
V250117C002800002024-07-12 2:02PM EDT280.0011.1410.6010.85+1.59+16.65%151,91721.77%
V250117C002850002024-07-12 2:42PM EDT285.009.088.658.90+1.08+13.50%294021.28%
V250117C002900002024-07-12 3:25PM EDT290.007.607.007.20+1.35+21.60%61,10620.82%
V250117C002950002024-07-12 9:38AM EDT295.006.105.605.75+1.10+22.00%51,43220.40%
V250117C003000002024-07-12 3:59PM EDT300.004.554.404.55+0.55+13.75%2943,33820.04%
V250117C003050002024-07-12 1:27PM EDT305.003.663.453.60+0.74+25.34%51,85619.81%
V250117C003100002024-07-10 3:52PM EDT310.002.552.682.820.00-422,30419.61%
V250117C003150002024-07-10 1:36PM EDT315.001.652.072.210.00-152,59919.47%
V250117C003200002024-07-10 3:34PM EDT320.001.451.591.710.00-2159619.33%
V250117C003250002024-07-12 2:21PM EDT325.001.351.231.33+0.20+17.39%144919.27%
V250117C003300002024-07-12 2:05PM EDT330.001.070.951.04+0.15+16.30%290919.26%
V250117C003350002024-07-11 3:56PM EDT335.000.710.730.820.00-182919.31%
V250117C003400002024-07-10 2:50PM EDT340.000.510.570.660.00-7753719.43%
V250117C003450002024-07-09 11:32AM EDT345.000.480.450.530.00-114019.57%
V250117C003500002024-07-11 1:28PM EDT350.000.360.370.430.00-414519.73%
V250117C003550002024-07-03 10:46AM EDT355.000.310.290.360.00-21919.97%
V250117C003600002024-07-10 3:15PM EDT360.000.250.240.300.00-49420.20%
V250117C003650002024-06-12 9:35AM EDT365.000.440.000.000.00-2476.25%
V250117C003700002024-07-11 2:01PM EDT370.000.170.160.23-0.01-5.56%113620.90%
V250117C003800002024-07-11 1:58PM EDT380.000.170.110.180.00-69721.61%
V250117C003900002024-07-12 2:06PM EDT390.000.110.100.59+0.01+10.00%22727.17%
V250117C004000002024-07-12 2:06PM EDT400.000.080.040.25-0.12-60.00%212325.24%
V250117C004100002024-03-21 12:29PM EDT410.000.660.220.430.00-11028.61%
V250117C004200002024-04-29 11:22AM EDT420.000.170.030.470.00-2730.30%
V250117C004300002024-07-05 10:14AM EDT430.000.010.031.320.00-1237.35%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250117P000900002024-06-21 2:35PM EDT90.000.020.000.110.00-1517454.88%
V250117P000950002024-07-12 2:07PM EDT95.000.080.011.09+0.04+100.00%223369.24%
V250117P001000002024-06-24 9:59AM EDT100.000.050.011.000.00-127865.16%
V250117P001050002024-06-21 2:30PM EDT105.000.060.001.520.00-104466.26%
V250117P001100002024-05-08 12:14PM EDT110.000.100.000.750.00-28156.74%
V250117P001150002024-06-10 1:42PM EDT115.000.050.000.280.00-116551.95%
V250117P001200002024-05-02 9:30AM EDT120.000.130.000.430.00-48852.59%
V250117P001250002024-06-07 1:08PM EDT125.000.140.000.300.00-530047.61%
V250117P001300002024-06-07 12:56PM EDT130.000.140.002.200.00-42,42155.79%
V250117P001350002024-06-17 12:31PM EDT135.000.170.011.990.00-148852.25%
V250117P001400002024-06-18 2:10PM EDT140.000.190.070.500.00-2924244.26%
V250117P001450002024-07-11 1:53PM EDT145.000.500.012.160.00-224055.40%
V250117P001500002024-06-28 3:51PM EDT150.000.270.091.460.00-325448.50%
V250117P001550002024-05-15 3:43PM EDT155.000.330.130.330.00-7322435.60%
V250117P001600002024-07-02 2:47PM EDT160.000.320.220.290.00-168733.11%
V250117P001650002024-07-10 2:28PM EDT165.000.330.270.340.00-1838032.03%
V250117P001700002024-06-18 9:52AM EDT170.000.400.310.390.00-493230.91%
V250117P001750002024-07-12 2:21PM EDT175.000.400.380.44-0.04-9.09%223929.71%
V250117P001800002024-07-10 10:46AM EDT180.000.580.440.520.00-840528.75%
V250117P001850002024-07-11 9:32AM EDT185.000.660.530.590.00-2061227.60%
V250117P001900002024-07-11 11:40AM EDT190.000.750.620.700.00-542326.69%
V250117P001950002024-07-09 12:08PM EDT195.000.800.740.830.00-246825.78%
V250117P002000002024-07-12 11:20AM EDT200.000.910.890.98-0.19-17.27%13,88524.85%
V250117P002100002024-07-12 10:41AM EDT210.001.411.321.41-0.22-13.50%12,88223.20%
V250117P002200002024-07-12 1:39PM EDT220.001.921.982.09-0.41-17.60%103,38221.76%
V250117P002300002024-07-12 11:25AM EDT230.003.052.983.15-0.60-16.44%82,52020.49%
V250117P002400002024-07-12 1:54PM EDT240.004.304.504.65-0.90-17.31%116,71219.17%
V250117P002500002024-07-12 2:07PM EDT250.006.406.656.90-1.25-16.34%1314,40918.01%
V250117P002600002024-07-12 3:03PM EDT260.009.259.709.95-1.85-16.67%302,24116.73%
V250117P002650002024-07-12 3:03PM EDT265.0011.1011.6511.90-2.55-18.68%31,70616.12%
V250117P002700002024-07-12 10:14AM EDT270.0014.5513.9014.15-0.85-5.52%123,15515.49%
V250117P002750002024-07-11 10:19AM EDT275.0018.7515.9017.700.00-21,17416.17%
V250117P002800002024-07-10 10:16AM EDT280.0022.3019.0020.600.00-701,24715.55%
V250117P002850002024-07-09 11:43AM EDT285.0023.7021.3024.150.00-1568015.43%
V250117P002900002024-07-10 1:51PM EDT290.0030.0124.7527.750.00-226014.93%
V250117P002950002024-07-01 9:31AM EDT295.0032.9428.9531.800.00-115214.76%
V250117P003000002024-05-31 1:00PM EDT300.0030.9636.2539.450.00-112321.18%
V250117P003050002024-05-06 10:46AM EDT305.0035.2030.2532.050.00-2150.00%
V250117P003100002024-07-01 3:00PM EDT310.0046.3042.0045.650.00-5416.06%
V250117P003150002024-04-29 2:30PM EDT315.0042.6243.7048.300.00-110.00%
V250117P003200002024-02-28 12:44PM EDT320.0036.6540.4043.900.00-230.00%
V250117P003250002024-04-19 12:40PM EDT325.0057.6544.0046.100.00-100.00%
V250117P003300002024-07-10 3:43PM EDT330.0067.1062.2565.650.00-2320.61%
V250117P003350002024-07-10 3:43PM EDT335.0072.1267.0070.650.00-2021.67%
V250117P003400002024-01-10 10:46AM EDT340.0075.3063.2066.000.00--00.00%
V250117P003450002024-01-18 12:07PM EDT345.0077.5264.5068.700.00-2100.00%
V250117P003500002024-01-09 12:26PM EDT350.0087.6672.5076.500.00-200.00%
V250117P003600002024-01-09 4:12PM EDT360.0097.5082.4586.500.00-100.00%
V250117P003700002024-07-12 3:45PM EDT370.00103.82103.20105.65-3.64-3.39%1128.37%
V250117P003800002024-07-12 3:45PM EDT380.00113.84112.35115.65-3.64-3.10%1030.09%
V250117P004100002024-02-13 12:44PM EDT410.00132.19121.50126.000.00-1400.00%
V250117P004200002024-03-05 2:08PM EDT420.00140.44144.00147.750.00--00.00%
V250117P004300002024-04-04 11:34AM EDT430.00152.10159.70163.050.00-500.00%