Deutsche Märkte öffnen in 5 Stunden 8 Minuten
Nikkei 225
36.088,19 -493,57 (-1,35%) Dow Jones 30
41.622,08 +228,30 (+0,55%) Bitcoin EUR
52.032,54 -525,71 (-1,00%) XRP EUR
0,52 +0,02 (+3,08%) Nasdaq Compositive
17.592,13 -91,85 (-0,52%) S&P 500
5.633,09 +7,07 (+0,13%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:200.00
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920C00200000 | 2024-07-09 11:38AM EDT | 2024-09-20 | 66.50 | 58.45 | 61.45 | 0.00 | - | 4 | 7 | 0.00% |
| V241018C00200000 | 2024-09-06 10:48AM EDT | 2024-10-18 | 79.53 | 90.35 | 92.25 | 0.00 | - | 1 | 12 | 71.88% |
| V241115C00200000 | 2024-08-12 12:35PM EDT | 2024-11-15 | 63.73 | 84.30 | 86.75 | 0.00 | - | 1 | 26 | 0.00% |
| V241220C00200000 | 2024-09-03 10:36AM EDT | 2024-12-20 | 83.10 | 91.00 | 93.85 | 0.00 | - | 10 | 10 | 57.39% |
| V250117C00200000 | 2024-09-10 11:27AM EDT | 2025-01-17 | 88.83 | 92.75 | 94.65 | 0.00 | - | 3 | 2,748 | 53.55% |
| V250321C00200000 | 2024-09-11 11:43AM EDT | 2025-03-21 | 84.37 | 93.10 | 95.95 | 0.00 | - | 6 | 7 | 47.27% |
| V250516C00200000 | 2024-05-28 2:46PM EDT | 2025-05-16 | 82.00 | 74.80 | 78.30 | 0.00 | - | 1 | 3 | 0.00% |
| V250620C00200000 | 2024-08-07 10:00AM EDT | 2025-06-20 | 70.59 | 85.35 | 86.70 | 0.00 | - | 1 | 9 | 0.00% |
| V250919C00200000 | 2024-09-04 11:21AM EDT | 2025-09-19 | 90.05 | 96.50 | 101.00 | 0.00 | - | 2 | 9 | 42.24% |
| V260116C00200000 | 2024-09-13 12:36PM EDT | 2026-01-16 | 98.75 | 101.00 | 102.55 | 0.00 | - | 2 | 63 | 38.77% |
| V260618C00200000 | 2024-08-02 2:25PM EDT | 2026-06-18 | 83.03 | 91.10 | 94.90 | 0.00 | - | 1 | 1 | 23.84% |
| V261218C00200000 | 2024-09-13 3:43PM EDT | 2026-12-18 | 105.05 | 106.15 | 109.45 | 0.00 | - | 2 | 27 | 36.37% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240920P00200000 | 2024-09-16 2:45PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 330 | 112.50% |
| V240927P00200000 | 2024-08-12 9:33AM EDT | 2024-09-27 | 0.32 | 0.01 | 1.00 | 0.00 | - | - | 1 | 112.55% |
| V241018P00200000 | 2024-08-29 10:45AM EDT | 2024-10-18 | 0.11 | 0.00 | 0.40 | 0.00 | - | 20 | 76 | 57.32% |
| V241115P00200000 | 2024-09-16 10:07AM EDT | 2024-11-15 | 0.15 | 0.07 | 0.20 | -0.02 | -11.76% | 1 | 159 | 41.85% |
| V241220P00200000 | 2024-09-12 3:44PM EDT | 2024-12-20 | 0.32 | 0.05 | 0.29 | 0.00 | - | 1 | 133 | 35.08% |
| V250117P00200000 | 2024-09-13 9:48AM EDT | 2025-01-17 | 0.47 | 0.28 | 0.44 | 0.00 | - | 55 | 3,814 | 32.91% |
| V250221P00200000 | 2024-08-23 2:40PM EDT | 2025-02-21 | 1.13 | 0.39 | 0.80 | 0.00 | - | 2 | 65 | 32.22% |
| V250321P00200000 | 2024-09-12 12:24PM EDT | 2025-03-21 | 0.88 | 0.48 | 0.74 | 0.00 | - | 5 | 373 | 29.26% |
| V250516P00200000 | 2024-09-13 1:38PM EDT | 2025-05-16 | 0.99 | 0.81 | 1.04 | 0.00 | - | 1 | 52 | 27.37% |
| V250620P00200000 | 2024-09-05 10:10AM EDT | 2025-06-20 | 1.54 | 1.03 | 1.27 | 0.00 | - | 2 | 73 | 26.65% |
| V250919P00200000 | 2024-09-09 11:53AM EDT | 2025-09-19 | 2.32 | 1.76 | 2.05 | 0.00 | - | 32 | 207 | 25.72% |
| V260116P00200000 | 2024-09-13 3:28PM EDT | 2026-01-16 | 3.25 | 2.92 | 3.20 | 0.00 | - | 31 | 170 | 25.01% |
| V260618P00200000 | 2024-09-16 12:46PM EDT | 2026-06-18 | 4.50 | 2.38 | 4.90 | -0.70 | -13.46% | 35 | 75 | 24.65% |
| V261218P00200000 | 2024-09-03 12:12PM EDT | 2026-12-18 | 6.00 | 5.25 | 7.55 | 0.00 | - | 1 | 29 | 25.03% |
