Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
265,46-3,69 (-1,37%)
Börsenschluss: 04:00PM EDT
265,34 -0,12 (-0,04%)
Nachbörse: 08:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240726C002200002024-07-11 9:45AM EDT220.0042.3844.1047.400.00--172.56%
V240726C002300002024-06-18 2:22PM EDT230.0044.4737.9041.750.00--1119.58%
V240726C002350002024-07-12 1:40PM EDT235.0031.9829.2532.600.00-1255.57%
V240726C002400002024-07-19 3:48PM EDT240.0025.5024.8527.60-4.57-15.20%3753.81%
V240726C002450002024-07-11 12:37PM EDT245.0018.3519.4521.650.00-1451.51%
V240726C002475002024-07-18 10:01AM EDT247.5019.4417.0519.10-6.79-25.89%2146.24%
V240726C002500002024-07-18 10:04AM EDT250.0024.1215.6517.300.00-101749.34%
V240726C002550002024-07-19 1:06PM EDT255.0012.6511.3012.55-2.55-16.78%71141.07%
V240726C002575002024-07-19 9:53AM EDT257.5012.3310.1010.80-0.57-4.42%1341.53%
V240726C002600002024-07-19 3:47PM EDT260.008.508.408.80-3.67-30.16%1205838.97%
V240726C002625002024-07-19 3:58PM EDT262.507.006.957.25-5.50-44.00%423038.72%
V240726C002650002024-07-19 3:55PM EDT265.005.555.555.75-2.90-34.32%43234237.65%
V240726C002675002024-07-19 3:59PM EDT267.504.314.354.55-2.60-37.63%41829437.43%
V240726C002700002024-07-19 3:59PM EDT270.003.303.303.45-1.90-36.54%29665036.65%
V240726C002725002024-07-19 3:54PM EDT272.502.462.452.57-2.04-45.33%12233236.16%
V240726C002750002024-07-19 3:57PM EDT275.001.731.751.85-1.61-48.20%74069935.58%
V240726C002775002024-07-19 3:52PM EDT277.501.241.221.31-1.16-48.33%20930835.25%
V240726C002800002024-07-19 3:55PM EDT280.000.870.830.91-1.05-54.69%29878135.03%
V240726C002825002024-07-19 3:59PM EDT282.500.610.560.62-0.80-56.74%3327634.91%
V240726C002850002024-07-19 3:47PM EDT285.000.400.380.43-0.66-62.26%861,20935.16%
V240726C002875002024-07-19 3:45PM EDT287.500.240.260.30-0.47-66.20%11544135.50%
V240726C002900002024-07-19 3:54PM EDT290.000.200.180.21-0.29-59.18%3226435.94%
V240726C002925002024-07-19 1:06PM EDT292.500.200.120.15-0.22-52.38%974336.57%
V240726C002950002024-07-19 3:38PM EDT295.000.100.100.11-0.17-62.96%3913437.31%
V240726C003000002024-07-19 3:53PM EDT300.000.080.050.07-0.10-55.56%2321239.65%
V240726C003050002024-07-19 3:29PM EDT305.000.040.001.29-0.06-60.00%298864.26%
V240726C003100002024-07-19 12:39PM EDT310.000.030.010.10-0.03-50.00%12550.98%
V240726C003150002024-07-17 1:15PM EDT315.000.080.010.110.00-30751.95%
V240726C003400002024-07-18 9:44AM EDT340.000.010.000.750.00-4991.89%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240726P001450002024-06-10 1:32PM EDT145.000.110.002.130.00--3248.73%
V240726P001800002024-07-19 12:37PM EDT180.000.010.000.10-0.01-50.00%23108.59%
V240726P002050002024-07-08 11:09AM EDT205.000.080.002.130.00--10121.73%
V240726P002100002024-07-12 3:42PM EDT210.000.050.000.260.00--16177.54%
V240726P002150002024-07-19 1:28PM EDT215.000.040.000.07-0.02-33.33%145859.77%
V240726P002200002024-07-18 2:17PM EDT220.000.070.050.100.00-11759.18%
V240726P002250002024-07-19 3:54PM EDT225.000.090.070.10-0.01-10.00%73453.91%
V240726P002300002024-07-19 3:14PM EDT230.000.110.100.12-0.01-8.33%4053250.00%
V240726P002350002024-07-19 3:59PM EDT235.000.170.160.19-0.02-10.53%1210646.88%
V240726P002375002024-07-11 3:04PM EDT237.500.410.210.230.00--544.92%
V240726P002400002024-07-19 3:57PM EDT240.000.270.250.29-0.01-3.57%2615443.31%
V240726P002425002024-07-19 12:30PM EDT242.500.370.320.36+0.05+15.63%3641.50%
V240726P002450002024-07-19 3:35PM EDT245.000.460.420.47+0.02+4.55%15339440.09%
V240726P002475002024-07-19 3:57PM EDT247.500.590.560.61+0.08+15.69%255238.60%
V240726P002500002024-07-19 3:59PM EDT250.000.800.770.83+0.10+14.29%12946137.62%
V240726P002525002024-07-19 2:23PM EDT252.501.111.071.13+0.20+21.98%4644336.72%
V240726P002550002024-07-19 3:55PM EDT255.001.571.471.57+0.40+34.19%2461,09036.28%
V240726P002575002024-07-19 3:47PM EDT257.502.292.062.15+0.73+46.79%15226935.91%
V240726P002600002024-07-19 3:48PM EDT260.002.942.812.92+0.68+30.09%13144535.84%
V240726P002625002024-07-19 3:50PM EDT262.503.853.703.85+1.09+39.49%5911135.63%
V240726P002650002024-07-19 3:56PM EDT265.005.024.805.00+1.22+32.11%5451,09035.67%
V240726P002675002024-07-19 3:52PM EDT267.506.406.106.30+1.60+33.33%13121635.44%
V240726P002700002024-07-19 3:48PM EDT270.007.987.557.80+2.03+34.12%1271,35435.29%
V240726P002725002024-07-19 1:36PM EDT272.509.359.159.55+2.05+28.08%2714235.69%
V240726P002750002024-07-19 12:48PM EDT275.0011.0710.9511.45+2.12+23.69%314136.11%
V240726P002775002024-07-19 11:23AM EDT277.5013.2511.9513.85+5.25+65.62%22240.05%
V240726P002800002024-07-18 3:05PM EDT280.0012.4314.7016.200.00-26143.16%
V240726P002825002024-07-18 9:42AM EDT282.5011.9016.9018.900.00-81049.51%
V240726P002850002024-07-17 3:15PM EDT285.0014.0018.9521.600.00-141455.81%