Deutsche Märkte öffnen in 2 Stunden 18 Minuten
Nikkei 225
35.559,89 -599,27 (-1,66%) Dow Jones 30
40.736,96 -92,63 (-0,23%) Bitcoin EUR
51.076,41 -63,18 (-0,12%) XRP EUR
0,48 -0,00 (-0,34%) Nasdaq Compositive
17.025,88 +141,28 (+0,84%) S&P 500
5.495,52 +24,47 (+0,45%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240913C00260000 | 2024-09-10 9:30AM EDT | 2024-09-13 | 26.21 | 24.80 | 26.60 | +0.34 | +1.31% | 1 | 52 | 63.82% |
| V240920C00260000 | 2024-09-10 11:21AM EDT | 2024-09-20 | 25.56 | 0.00 | 0.00 | -0.03 | -0.12% | 7 | 0 | 0.00% |
| V240927C00260000 | 2024-09-05 1:27PM EDT | 2024-09-27 | 19.82 | 25.40 | 27.15 | 0.00 | - | 3 | 2 | 40.92% |
| V241004C00260000 | 2024-08-28 10:10AM EDT | 2024-10-04 | 14.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V241018C00260000 | 2024-09-10 3:10PM EDT | 2024-10-18 | 28.13 | 0.00 | 0.00 | +6.18 | +28.15% | 1 | 0 | 0.00% |
| V241115C00260000 | 2024-09-09 1:59PM EDT | 2024-11-15 | 30.65 | 30.00 | 30.55 | 0.00 | - | 3 | 410 | 31.36% |
| V241220C00260000 | 2024-09-09 3:23PM EDT | 2024-12-20 | 32.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V250117C00260000 | 2024-09-10 1:53PM EDT | 2025-01-17 | 33.25 | 33.50 | 34.05 | 0.00 | - | 1 | 1,305 | 28.98% |
| V250221C00260000 | 2024-09-10 3:37PM EDT | 2025-02-21 | 36.20 | 35.65 | 36.50 | +3.00 | +9.04% | 3 | 13 | 29.54% |
| V250321C00260000 | 2024-09-10 9:57AM EDT | 2025-03-21 | 37.15 | 37.10 | 38.45 | -1.60 | -4.13% | 32 | 92 | 30.05% |
| V250516C00260000 | 2024-09-03 3:47PM EDT | 2025-05-16 | 35.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V250620C00260000 | 2024-09-10 2:50PM EDT | 2025-06-20 | 41.75 | 0.00 | 0.00 | +0.15 | +0.36% | 1 | 0 | 0.00% |
| V250919C00260000 | 2024-09-06 11:15AM EDT | 2025-09-19 | 40.12 | 45.20 | 46.00 | 0.00 | - | 3 | 23 | 28.93% |
| V260116C00260000 | 2024-09-10 2:44PM EDT | 2026-01-16 | 50.35 | 0.00 | 0.00 | -0.80 | -1.56% | 2 | 0 | 0.00% |
| V260618C00260000 | 2024-09-04 9:34AM EDT | 2026-06-18 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V261218C00260000 | 2024-09-10 3:51PM EDT | 2026-12-18 | 61.00 | 0.00 | 0.00 | +0.11 | +0.18% | 25 | 0 | 0.00% |
Putsfür13. September 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240913P00260000 | 2024-09-10 2:58PM EDT | 2024-09-13 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 14 | 900 | 44.53% |
| V240920P00260000 | 2024-09-10 3:48PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 12.50% |
| V240927P00260000 | 2024-09-10 2:40PM EDT | 2024-09-27 | 0.31 | 0.29 | 0.34 | -0.01 | -3.12% | 8 | 113 | 26.49% |
| V241004P00260000 | 2024-09-10 3:54PM EDT | 2024-10-04 | 0.42 | 0.00 | 0.00 | -0.04 | -8.70% | 12 | 0 | 6.25% |
| V241011P00260000 | 2024-09-10 10:39AM EDT | 2024-10-11 | 0.68 | 0.53 | 1.74 | -0.03 | -4.23% | 2 | 44 | 29.93% |
| V241018P00260000 | 2024-09-10 2:47PM EDT | 2024-10-18 | 0.80 | 0.00 | 0.00 | -0.01 | -1.23% | 35 | 0 | 6.25% |
| V241115P00260000 | 2024-09-10 12:05PM EDT | 2024-11-15 | 2.89 | 2.52 | 4.50 | +0.25 | +9.47% | 44 | 1,268 | 29.38% |
| V241220P00260000 | 2024-09-10 12:02PM EDT | 2024-12-20 | 3.90 | 0.00 | 0.00 | +0.20 | +5.41% | 32 | 0 | 3.13% |
| V250117P00260000 | 2024-09-10 11:31AM EDT | 2025-01-17 | 4.35 | 4.15 | 4.30 | -0.02 | -0.46% | 2 | 2,285 | 20.61% |
| V250221P00260000 | 2024-09-10 12:10PM EDT | 2025-02-21 | 6.25 | 5.55 | 5.75 | +0.55 | +9.65% | 4 | 174 | 20.84% |
| V250321P00260000 | 2024-09-10 2:59PM EDT | 2025-03-21 | 6.45 | 6.30 | 6.45 | -0.37 | -5.43% | 12 | 474 | 20.36% |
| V250516P00260000 | 2024-09-09 2:23PM EDT | 2025-05-16 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250620P00260000 | 2024-09-09 9:54AM EDT | 2025-06-20 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| V250919P00260000 | 2024-09-10 10:31AM EDT | 2025-09-19 | 11.55 | 11.00 | 11.35 | -1.54 | -11.76% | 1 | 172 | 19.77% |
| V260116P00260000 | 2024-09-09 12:17PM EDT | 2026-01-16 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| V260618P00260000 | 2024-07-12 9:32AM EDT | 2026-06-18 | 21.00 | 22.50 | 26.90 | 0.00 | - | 2 | 5 | 26.60% |
| V261218P00260000 | 2024-09-05 12:43PM EDT | 2026-12-18 | 20.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
