Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.874,20 -404,57 (-0,82%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221C00195000 | 2024-08-29 12:52PM EDT | 195.00 | 84.45 | 86.85 | 90.15 | 0.00 | - | - | 1 | 50.01% |
| V250221C00205000 | 2024-08-01 1:45PM EDT | 205.00 | 65.80 | 74.80 | 77.90 | 0.00 | - | - | 2 | 38.39% |
| V250221C00210000 | 2024-08-23 10:17AM EDT | 210.00 | 63.20 | 73.30 | 75.85 | 0.00 | - | 3 | 4 | 44.07% |
| V250221C00215000 | 2024-08-23 3:36PM EDT | 215.00 | 58.90 | 68.90 | 71.00 | 0.00 | - | 2 | 3 | 41.88% |
| V250221C00220000 | 2024-08-29 2:28PM EDT | 220.00 | 61.70 | 64.45 | 66.50 | 0.00 | - | 1 | 12 | 40.47% |
| V250221C00225000 | 2024-08-29 2:28PM EDT | 225.00 | 57.15 | 60.30 | 61.70 | 0.00 | - | 2 | 11 | 38.36% |
| V250221C00230000 | 2024-09-03 2:10PM EDT | 230.00 | 57.60 | 55.05 | 57.20 | 0.00 | - | 1 | 46 | 36.84% |
| V250221C00235000 | 2024-08-29 1:48PM EDT | 235.00 | 47.75 | 50.90 | 52.95 | 0.00 | - | 4 | 25 | 35.72% |
| V250221C00240000 | 2024-09-03 12:04PM EDT | 240.00 | 49.50 | 46.15 | 48.55 | 0.00 | - | 6 | 47 | 34.20% |
| V250221C00245000 | 2024-08-29 2:28PM EDT | 245.00 | 39.80 | 42.50 | 44.40 | 0.00 | - | 5 | 31 | 33.02% |
| V250221C00250000 | 2024-08-26 12:56PM EDT | 250.00 | 30.65 | 38.30 | 39.55 | 0.00 | - | 2 | 21 | 30.58% |
| V250221C00255000 | 2024-09-03 1:23PM EDT | 255.00 | 36.85 | 33.85 | 36.45 | 0.00 | - | 3 | 20 | 30.81% |
| V250221C00260000 | 2024-09-03 12:41PM EDT | 260.00 | 33.20 | 30.50 | 32.45 | 0.00 | - | 3 | 13 | 29.43% |
| V250221C00265000 | 2024-08-30 1:09PM EDT | 265.00 | 24.65 | 27.35 | 28.70 | 0.00 | - | 2 | 34 | 28.26% |
| V250221C00270000 | 2024-09-05 10:25AM EDT | 270.00 | 24.80 | 24.15 | 25.35 | 0.00 | - | 1 | 35 | 27.45% |
| V250221C00275000 | 2024-09-03 3:58PM EDT | 275.00 | 20.60 | 20.80 | 22.10 | 0.00 | - | 7 | 19 | 26.55% |
| V250221C00280000 | 2024-09-05 9:39AM EDT | 280.00 | 18.48 | 18.00 | 19.60 | -0.03 | -0.16% | 1 | 427 | 26.41% |
| V250221C00285000 | 2024-09-04 12:39PM EDT | 285.00 | 16.20 | 15.25 | 16.50 | 0.00 | - | 366 | 462 | 25.22% |
| V250221C00290000 | 2024-09-05 3:15PM EDT | 290.00 | 12.60 | 12.75 | 13.85 | 0.00 | - | 4 | 60 | 24.35% |
| V250221C00295000 | 2024-09-06 11:36AM EDT | 295.00 | 10.90 | 10.65 | 11.60 | +0.30 | +2.83% | 8 | 339 | 23.73% |
| V250221C00300000 | 2024-09-06 12:17PM EDT | 300.00 | 9.10 | 8.65 | 9.90 | +0.35 | +4.00% | 20 | 220 | 23.57% |
| V250221C00305000 | 2024-08-30 1:15PM EDT | 305.00 | 5.76 | 7.10 | 8.10 | 0.00 | - | 5 | 80 | 22.99% |
| V250221C00310000 | 2024-09-04 11:15AM EDT | 310.00 | 6.30 | 5.65 | 6.80 | 0.00 | - | 2 | 16 | 22.86% |
| V250221C00315000 | 2024-09-06 12:02PM EDT | 315.00 | 4.90 | 4.50 | 5.60 | +0.15 | +3.16% | 4 | 170 | 22.62% |
| V250221C00320000 | 2024-09-05 11:32AM EDT | 320.00 | 3.61 | 3.35 | 4.50 | 0.00 | - | 6 | 26 | 22.26% |
| V250221C00325000 | 2024-09-04 3:24PM EDT | 325.00 | 3.46 | 2.86 | 3.80 | 0.00 | - | 1 | 5 | 22.38% |
| V250221C00330000 | 2024-08-30 12:11PM EDT | 330.00 | 1.64 | 2.02 | 2.85 | 0.00 | - | 1 | 0 | 21.70% |
| V250221C00335000 | 2024-08-26 1:50PM EDT | 335.00 | 0.89 | 1.84 | 2.29 | 0.00 | - | 20 | 22 | 21.60% |
Putsfür21. Februar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250221P00130000 | 2024-08-26 3:42PM EDT | 130.00 | 0.13 | 0.01 | 1.15 | 0.00 | - | - | 10 | 56.10% |
| V250221P00150000 | 2024-08-23 12:34PM EDT | 150.00 | 0.15 | 0.04 | 1.50 | 0.00 | - | 1 | 1 | 55.20% |
| V250221P00160000 | 2024-07-29 9:45AM EDT | 160.00 | 0.12 | 0.08 | 0.65 | 0.00 | - | - | 5 | 43.04% |
| V250221P00165000 | 2024-09-04 9:49AM EDT | 165.00 | 0.30 | 0.11 | 0.74 | 0.00 | - | 1 | 1 | 41.87% |
| V250221P00175000 | 2024-08-05 2:10PM EDT | 175.00 | 1.32 | 0.03 | 0.60 | 0.00 | - | - | 1 | 36.43% |
| V250221P00180000 | 2024-08-22 1:56PM EDT | 180.00 | 0.65 | 0.26 | 0.95 | 0.00 | - | - | 20 | 37.48% |
| V250221P00190000 | 2024-08-02 12:57PM EDT | 190.00 | 1.15 | 0.32 | 1.05 | 0.00 | - | 3 | 3 | 34.19% |
| V250221P00195000 | 2024-08-26 1:54PM EDT | 195.00 | 0.96 | 0.52 | 0.97 | 0.00 | - | - | 20 | 31.74% |
| V250221P00200000 | 2024-08-23 2:40PM EDT | 200.00 | 1.13 | 0.64 | 1.10 | 0.00 | - | 2 | 65 | 30.64% |
| V250221P00205000 | 2024-08-22 3:53PM EDT | 205.00 | 1.43 | 0.78 | 1.25 | 0.00 | - | 7 | 483 | 29.55% |
| V250221P00210000 | 2024-08-26 12:02PM EDT | 210.00 | 1.50 | 1.02 | 1.45 | 0.00 | - | 3 | 609 | 28.61% |
| V250221P00215000 | 2024-09-04 3:20PM EDT | 215.00 | 1.40 | 1.27 | 1.69 | 0.00 | - | 1 | 65 | 27.72% |
| V250221P00220000 | 2024-09-03 1:02PM EDT | 220.00 | 1.48 | 1.53 | 1.92 | 0.00 | - | 3 | 57 | 26.65% |
| V250221P00225000 | 2024-09-05 3:57PM EDT | 225.00 | 2.10 | 1.86 | 2.41 | +0.05 | +2.44% | 2 | 65 | 26.30% |
| V250221P00230000 | 2024-09-05 3:56PM EDT | 230.00 | 2.45 | 2.25 | 2.61 | 0.00 | - | 28 | 46 | 24.87% |
| V250221P00235000 | 2024-09-04 3:20PM EDT | 235.00 | 2.78 | 2.71 | 3.50 | 0.00 | - | 2 | 106 | 25.13% |
| V250221P00240000 | 2024-08-23 3:45PM EDT | 240.00 | 4.80 | 3.25 | 4.20 | 0.00 | - | 3 | 195 | 24.57% |
| V250221P00245000 | 2024-09-04 3:20PM EDT | 245.00 | 4.00 | 3.85 | 4.85 | 0.00 | - | 29 | 113 | 23.67% |
| V250221P00250000 | 2024-09-04 3:20PM EDT | 250.00 | 4.80 | 5.05 | 5.35 | 0.00 | - | 21 | 227 | 22.32% |
| V250221P00255000 | 2024-09-04 3:20PM EDT | 255.00 | 5.75 | 5.85 | 6.55 | 0.00 | - | 20 | 146 | 22.01% |
| V250221P00260000 | 2024-09-06 3:47PM EDT | 260.00 | 7.28 | 6.85 | 7.90 | +0.23 | +3.26% | 17 | 152 | 21.64% |
| V250221P00265000 | 2024-09-06 10:17AM EDT | 265.00 | 8.40 | 8.60 | 9.15 | -0.05 | -0.59% | 3 | 73 | 20.82% |
| V250221P00270000 | 2024-08-30 1:53PM EDT | 270.00 | 10.60 | 9.80 | 10.90 | 0.00 | - | 5 | 51 | 20.43% |
| V250221P00275000 | 2024-09-06 12:33PM EDT | 275.00 | 12.15 | 11.45 | 12.55 | 0.00 | - | 5 | 41 | 19.58% |
| V250221P00280000 | 2024-09-05 3:16PM EDT | 280.00 | 14.25 | 13.45 | 14.65 | 0.00 | - | 1 | 42 | 19.01% |
| V250221P00290000 | 2024-08-13 2:19PM EDT | 290.00 | 31.10 | 17.70 | 20.45 | 0.00 | - | - | 1 | 18.93% |
| V250221P00305000 | 2024-08-22 3:23PM EDT | 305.00 | 37.45 | 27.80 | 29.40 | 0.00 | - | - | 1 | 16.10% |
