Deutsche Märkte öffnen in 1 Stunde 36 Minute

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
273,62+2,45 (+0,90%)
Börsenschluss: 04:00PM EDT
273,63 +0,01 (+0,00%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250919C001400002024-03-27 10:14AM EDT140.00146.69142.00146.500.00-1159.96%
V250919C001800002024-06-10 11:54AM EDT180.00106.50102.00106.500.00--145.54%
V250919C001850002024-01-29 1:31PM EDT185.00101.00112.80116.450.00--160.65%
V250919C002000002024-06-10 2:33PM EDT200.0088.6184.1088.400.00-2739.98%
V250919C002100002024-03-27 2:38PM EDT210.0084.5580.5582.550.00-1240.87%
V250919C002200002024-05-20 10:43AM EDT220.0077.3767.0571.950.00-2336.17%
V250919C002300002024-04-26 12:58PM EDT230.0066.3263.3065.100.00-1335.42%
V250919C002400002024-06-13 12:01PM EDT240.0050.9051.5056.400.00-2232.62%
V250919C002500002024-06-06 10:13AM EDT250.0049.8444.6049.000.00-1430.90%
V250919C002600002024-05-28 2:49PM EDT260.0040.1939.4541.250.00-1628.64%
V250919C002700002024-06-18 1:08PM EDT270.0033.1533.2035.30+0.90+2.79%31027.64%
V250919C002800002024-06-18 1:46PM EDT280.0027.4927.6029.55+1.49+5.73%32326.47%
V250919C002900002024-06-13 10:56AM EDT290.0021.0022.5024.500.00-12125.51%
V250919C003000002024-06-13 12:37PM EDT300.0017.3518.0519.350.00-113024.08%
V250919C003100002024-06-13 10:27AM EDT310.0013.5014.2516.550.00-52124.21%
V250919C003200002024-05-24 3:46PM EDT320.0013.6011.0513.400.00-13223.68%
V250919C003300002024-05-24 12:41PM EDT330.0010.358.509.600.00-11722.09%
V250919C003400002024-06-10 3:50PM EDT340.008.006.507.800.00-1922.02%
V250919C003500002024-01-22 11:23AM EDT350.008.959.359.950.00-221126.01%
V250919C003600002024-05-07 11:35AM EDT360.006.154.905.500.00-11722.46%
V250919C003700002024-06-12 1:22PM EDT370.003.152.713.800.00-11221.44%
V250919C003800002024-06-10 12:22PM EDT380.002.821.952.980.00-13621.34%
V250919C003900002024-04-05 11:45AM EDT390.004.102.042.950.00-324122.47%
V250919C004000002024-06-07 1:24PM EDT400.002.001.011.960.00-15221.53%
V250919C004100002024-03-01 2:23PM EDT410.003.601.923.000.00-63424.81%
V250919C004200002024-04-09 10:39AM EDT420.001.891.271.880.00-11723.37%
V250919C004300002024-06-12 10:49AM EDT430.000.500.341.130.00-110622.10%
Putsfür19. September 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250919P001350002024-06-07 1:11PM EDT135.000.470.121.310.00-102036.45%
V250919P001400002024-05-15 2:52PM EDT140.000.700.212.060.00-41438.15%
V250919P001450002024-05-15 3:14PM EDT145.000.730.381.080.00-35032.00%
V250919P001500002024-05-15 3:15PM EDT150.000.870.471.180.00-227131.01%
V250919P001550002024-05-15 3:15PM EDT155.001.030.571.300.00-215330.10%
V250919P001600002024-05-15 3:16PM EDT160.001.090.681.430.00-2729.20%
V250919P001700002024-06-12 3:11PM EDT170.001.200.861.640.00-1527.15%
V250919P001750002024-05-08 12:06PM EDT175.002.221.081.930.00-1126.72%
V250919P001800002024-06-10 11:55AM EDT180.001.551.201.800.00-723524.92%
V250919P001850002024-06-07 2:24PM EDT185.001.921.412.250.00-11324.85%
V250919P001900002024-04-18 12:20PM EDT190.003.702.282.890.00-11125.05%
V250919P001950002024-01-30 1:21PM EDT195.004.363.705.400.00--128.48%
V250919P002000002024-05-15 3:48PM EDT200.003.252.543.350.00-11523.21%
V250919P002100002024-06-07 3:33PM EDT210.003.403.054.050.00-52821.67%
V250919P002200002024-02-16 12:49PM EDT220.006.525.858.500.00-1324.98%
V250919P002300002024-06-12 1:22PM EDT230.006.155.556.750.00-14619.67%
V250919P002400002024-06-10 3:26PM EDT240.007.957.408.700.00-832018.76%
V250919P002500002024-06-12 1:15PM EDT250.0011.119.8011.000.00-52017.75%
V250919P002600002024-06-07 1:53PM EDT260.0011.7012.6514.500.00-281717.32%
V250919P002700002024-05-15 3:51PM EDT270.0015.7017.4518.500.00-1316.72%
V250919P002800002024-06-11 9:30AM EDT280.0021.2520.1522.950.00-110215.88%
V250919P002900002024-06-11 10:39AM EDT290.0026.2325.0026.650.00-11513.72%
V250919P003000002024-06-10 11:10AM EDT300.0031.5229.5532.850.00-2312.84%
V250919P003100002024-06-10 11:13AM EDT310.0039.0236.5040.800.00-141712.84%
V250919P003200002024-06-13 10:04AM EDT320.0050.3044.5548.950.00-14012.31%
V250919P003300002024-04-02 2:19PM EDT330.0053.2060.0065.000.00-1021.14%
V250919P003600002024-02-22 1:12PM EDT360.0077.3574.5079.000.00-100.00%
V250919P003700002024-02-22 3:57PM EDT370.0086.4084.5089.000.00-100.00%
V250919P004000002024-03-22 10:46AM EDT400.00114.43127.50132.500.00-10028.72%
V250919P004300002024-03-22 10:46AM EDT430.00144.38157.50162.500.00-10032.23%