Deutsche Märkte öffnen in 6 Stunden 11 Minuten

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
267,71+2,25 (+0,85%)
Börsenschluss: 04:00PM EDT
267,64 -0,07 (-0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Strike:270.00
Callsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240726C002700002024-07-22 3:59PM EDT2024-07-263.553.553.75+0.25+7.58%57075942.82%
V240802C002700002024-07-22 3:53PM EDT2024-08-024.284.454.60+0.23+5.68%13139730.46%
V240809C002700002024-07-22 3:19PM EDT2024-08-095.004.905.15+0.03+0.60%3330626.15%
V240816C002700002024-07-22 3:44PM EDT2024-08-165.355.405.60+0.25+4.90%4893,81323.80%
V240823C002700002024-07-22 3:23PM EDT2024-08-235.655.856.15+0.25+4.63%92922.79%
V240830C002700002024-07-19 3:38PM EDT2024-08-306.256.157.00+0.30+5.04%153423.08%
V240920C002700002024-07-22 3:59PM EDT2024-09-208.108.158.30+0.65+8.72%7643421.62%
V241018C002700002024-07-22 3:11PM EDT2024-10-1810.1010.2510.40+0.40+4.12%931,12821.86%
V241115C002700002024-07-22 3:44PM EDT2024-11-1512.5012.8013.000.00-4035623.36%
V241220C002700002024-07-22 10:05AM EDT2024-12-2014.7014.6514.95+0.60+4.26%6218623.31%
V250117C002700002024-07-22 2:49PM EDT2025-01-1716.2315.2017.25+0.53+3.38%1786924.48%
V250321C002700002024-07-19 12:38PM EDT2025-03-2119.0019.0019.950.00-14124.16%
V250516C002700002024-07-22 12:37PM EDT2025-05-1621.5522.3023.75-1.20-5.27%16025.72%
V250620C002700002024-07-22 9:48AM EDT2025-06-2023.2023.9525.30-0.65-2.73%226625.85%
V250919C002700002024-07-19 1:13PM EDT2025-09-1927.7527.7029.400.00-22426.49%
V260116C002700002024-07-18 10:54AM EDT2026-01-1637.3733.1534.700.00-122127.51%
V260618C002700002024-07-15 10:33AM EDT2026-06-1838.5536.5040.950.00-1628.59%
V261218C002700002024-07-17 3:58PM EDT2026-12-1848.8143.6045.550.00-417028.26%
Putsfür26. Juli 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240726P002700002024-07-22 3:59PM EDT2024-07-265.785.655.90-2.20-27.57%2981,37641.55%
V240802P002700002024-07-22 1:32PM EDT2024-08-027.256.306.60-1.33-15.50%5231828.88%
V240809P002700002024-07-22 9:37AM EDT2024-08-097.275.757.15-0.91-11.12%17224.92%
V240816P002700002024-07-22 3:55PM EDT2024-08-167.407.107.30-1.95-20.86%1552,90521.69%
V240823P002700002024-07-19 11:59AM EDT2024-08-238.917.357.65-0.30-3.26%11820.29%
V240830P002700002024-07-19 12:47PM EDT2024-08-309.607.458.300.00-11120.25%
V240920P002700002024-07-22 3:32PM EDT2024-09-209.168.658.85-1.09-10.63%3198317.60%
V241018P002700002024-07-22 3:48PM EDT2024-10-1810.279.7510.00-1.43-12.22%7764716.74%
V241115P002700002024-07-22 2:54PM EDT2024-11-1511.9311.6011.75-1.32-9.96%4395717.49%
V241220P002700002024-07-22 1:47PM EDT2024-12-2013.1512.5012.70-1.15-8.04%2626116.72%
V250117P002700002024-07-22 3:48PM EDT2025-01-1713.5213.1013.35+0.52+4.00%43,16916.22%
V250321P002700002024-07-19 3:26PM EDT2025-03-2115.9514.6015.100.00-3125415.97%
V250516P002700002024-07-16 9:35AM EDT2025-05-1616.3716.3016.850.00-17916.20%
V250620P002700002024-07-19 11:58AM EDT2025-06-2018.7016.9517.600.00-321416.07%
V250919P002700002024-07-17 3:58PM EDT2025-09-1917.6818.6019.300.00-25115.72%
V260116P002700002024-07-22 3:56PM EDT2026-01-1622.0021.1521.95+1.40+6.80%194715.93%
V260618P002700002024-07-16 1:26PM EDT2026-06-1823.8722.0526.400.00-111417.10%
V261218P002700002024-07-16 12:37PM EDT2026-12-1826.1424.4028.700.00-14216.61%