Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.264,45 +503,61 (+1,95%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616C00090000 | 2023-02-17 11:29AM EDT | 90.00 | 135.40 | 126.15 | 128.95 | 0.00 | - | 1 | 2 | 0.00% |
| V230616C00100000 | 2023-02-27 11:36AM EDT | 100.00 | 121.55 | 123.30 | 123.80 | 0.00 | - | 3 | 18 | 0.00% |
| V230616C00105000 | 2023-02-13 4:47PM EDT | 105.00 | 124.80 | 111.55 | 113.55 | 0.00 | - | 1 | 3 | 0.00% |
| V230616C00110000 | 2023-03-23 2:52PM EDT | 110.00 | 112.15 | 114.55 | 117.25 | 0.00 | - | 1 | 3 | 76.66% |
| V230616C00115000 | 2022-10-19 12:46PM EDT | 115.00 | 75.06 | 98.15 | 99.70 | 0.00 | - | 2 | 15 | 0.00% |
| V230616C00120000 | 2023-02-17 3:22PM EDT | 120.00 | 104.15 | 97.20 | 99.35 | 0.00 | - | 1 | 23 | 0.00% |
| V230616C00125000 | 2022-11-17 11:54AM EDT | 125.00 | 87.50 | 84.20 | 86.15 | 0.00 | - | 3 | 9 | 0.00% |
| V230616C00130000 | 2023-01-20 10:30AM EDT | 130.00 | 92.40 | 94.75 | 96.10 | 0.00 | - | 3 | 17 | 64.40% |
| V230616C00135000 | 2023-03-15 11:24AM EDT | 135.00 | 82.34 | 90.80 | 92.30 | 0.00 | - | 5 | 19 | 66.97% |
| V230616C00140000 | 2023-03-02 11:53AM EDT | 140.00 | 80.10 | 85.20 | 87.55 | 0.00 | - | 1 | 11 | 60.74% |
| V230616C00145000 | 2023-01-18 2:07PM EDT | 145.00 | 77.40 | 79.75 | 81.40 | 0.00 | - | 75 | 88 | 57.23% |
| V230616C00150000 | 2023-03-20 12:12PM EDT | 150.00 | 70.20 | 74.95 | 77.75 | 0.00 | - | 1 | 89 | 52.91% |
| V230616C00155000 | 2023-03-24 3:36PM EDT | 155.00 | 68.00 | 70.95 | 72.55 | 0.00 | - | 29 | 140 | 53.37% |
| V230616C00160000 | 2023-03-24 1:35PM EDT | 160.00 | 63.03 | 66.10 | 68.00 | 0.00 | - | 1 | 87 | 52.14% |
| V230616C00165000 | 2023-03-17 1:17PM EDT | 165.00 | 56.10 | 61.30 | 62.90 | 0.00 | - | 1 | 24 | 54.11% |
| V230616C00170000 | 2023-03-24 1:58PM EDT | 170.00 | 53.30 | 56.55 | 58.05 | 0.00 | - | 4 | 81 | 50.98% |
| V230616C00175000 | 2023-02-02 4:56PM EDT | 175.00 | 57.75 | 51.35 | 52.10 | 0.00 | - | 2 | 37 | 41.38% |
| V230616C00180000 | 2023-03-16 12:28PM EDT | 180.00 | 37.25 | 47.15 | 48.40 | 0.00 | - | 2 | 156 | 44.86% |
| V230616C00185000 | 2023-03-20 10:30AM EDT | 185.00 | 39.45 | 42.30 | 43.65 | 0.00 | - | 1 | 2,492 | 42.04% |
| V230616C00190000 | 2023-03-30 2:37PM EDT | 190.00 | 35.95 | 37.85 | 39.05 | 0.00 | - | 3 | 1,342 | 39.71% |
| V230616C00195000 | 2023-03-28 3:47PM EDT | 195.00 | 29.22 | 33.35 | 34.50 | 0.00 | - | 2 | 499 | 37.34% |
| V230616C00200000 | 2023-03-29 9:49AM EDT | 200.00 | 27.45 | 29.30 | 29.95 | 0.00 | - | 2 | 1,399 | 34.71% |
| V230616C00205000 | 2023-03-31 3:24PM EDT | 205.00 | 25.10 | 24.80 | 25.80 | +3.75 | +17.56% | 5 | 644 | 33.07% |
| V230616C00210000 | 2023-03-30 11:40AM EDT | 210.00 | 19.40 | 21.00 | 21.80 | 0.00 | - | 1 | 2,761 | 31.38% |
| V230616C00215000 | 2023-03-31 3:00PM EDT | 215.00 | 17.00 | 17.30 | 17.85 | +1.90 | +12.58% | 9 | 2,371 | 29.31% |
| V230616C00220000 | 2023-03-31 3:56PM EDT | 220.00 | 14.10 | 13.90 | 14.25 | +1.40 | +11.02% | 24 | 3,180 | 27.55% |
| V230616C00225000 | 2023-03-31 2:56PM EDT | 225.00 | 10.32 | 10.80 | 11.05 | +0.52 | +5.31% | 73 | 4,714 | 26.06% |
| V230616C00230000 | 2023-03-31 3:57PM EDT | 230.00 | 8.20 | 8.00 | 8.15 | +1.00 | +13.89% | 78 | 3,673 | 24.44% |
| V230616C00235000 | 2023-03-31 3:55PM EDT | 235.00 | 5.80 | 5.55 | 5.80 | +0.70 | +13.73% | 68 | 5,116 | 23.19% |
| V230616C00240000 | 2023-03-31 3:39PM EDT | 240.00 | 3.82 | 3.80 | 4.05 | +0.36 | +10.40% | 91 | 2,634 | 22.43% |
| V230616C00245000 | 2023-03-31 3:58PM EDT | 245.00 | 2.61 | 2.42 | 2.65 | +0.32 | +13.97% | 126 | 2,226 | 21.56% |
| V230616C00250000 | 2023-03-31 3:24PM EDT | 250.00 | 1.59 | 1.51 | 1.68 | +0.14 | +9.66% | 26 | 3,504 | 20.94% |
| V230616C00255000 | 2023-03-31 2:46PM EDT | 255.00 | 0.92 | 0.96 | 1.04 | +0.05 | +5.75% | 4 | 2,634 | 20.52% |
| V230616C00260000 | 2023-03-31 3:31PM EDT | 260.00 | 0.61 | 0.59 | 0.70 | -0.02 | -3.17% | 11 | 1,049 | 20.73% |
| V230616C00265000 | 2023-03-29 11:45AM EDT | 265.00 | 0.38 | 0.36 | 0.42 | 0.00 | - | 11 | 517 | 20.51% |
| V230616C00270000 | 2023-03-31 3:57PM EDT | 270.00 | 0.24 | 0.24 | 0.29 | -0.03 | -11.11% | 11 | 444 | 20.92% |
| V230616C00275000 | 2023-03-30 10:52AM EDT | 275.00 | 0.19 | 0.14 | 0.20 | 0.00 | - | 5 | 616 | 21.34% |
| V230616C00280000 | 2023-03-24 10:02AM EDT | 280.00 | 0.22 | 0.08 | 0.15 | 0.00 | - | 1 | 165 | 21.97% |
| V230616C00285000 | 2023-03-23 10:45AM EDT | 285.00 | 0.14 | 0.06 | 0.11 | 0.00 | - | 5 | 99 | 22.46% |
| V230616C00290000 | 2023-03-28 2:32PM EDT | 290.00 | 0.06 | 0.03 | 0.08 | 0.00 | - | 25 | 636 | 22.95% |
| V230616C00295000 | 2023-03-02 4:09PM EDT | 295.00 | 0.07 | 0.02 | 0.07 | 0.00 | - | 1 | 29 | 23.93% |
| V230616C00300000 | 2023-03-30 9:35AM EDT | 300.00 | 0.04 | 0.00 | 0.06 | 0.00 | - | 4 | 138 | 24.71% |
| V230616C00305000 | 2023-03-30 9:35AM EDT | 305.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 4 | 69 | 26.47% |
| V230616C00310000 | 2023-03-22 11:31AM EDT | 310.00 | 0.03 | 0.02 | 0.06 | 0.00 | - | 20 | 92 | 27.15% |
| V230616C00320000 | 2023-03-28 12:42PM EDT | 320.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 1,581 | 28.91% |
| V230616C00330000 | 2023-01-25 12:37PM EDT | 330.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 20 | 30.47% |
| V230616C00340000 | 2023-02-07 1:57PM EDT | 340.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 25 | 225 | 31.64% |
Putsfür16. Juni 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616P00090000 | 2023-03-24 11:26AM EDT | 90.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 157 | 68.75% |
| V230616P00095000 | 2023-02-28 2:54PM EDT | 95.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 8 | 103 | 63.28% |
| V230616P00100000 | 2023-03-16 1:14PM EDT | 100.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 10 | 373 | 53.13% |
| V230616P00105000 | 2023-03-23 10:14AM EDT | 105.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 82 | 53.13% |
| V230616P00110000 | 2023-03-28 2:46PM EDT | 110.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 355 | 54.30% |
| V230616P00115000 | 2023-03-14 3:29PM EDT | 115.00 | 0.10 | 0.01 | 0.05 | 0.00 | - | 3 | 170 | 52.15% |
| V230616P00120000 | 2023-03-29 3:34PM EDT | 120.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 4,061 | 53.52% |
| V230616P00125000 | 2023-03-31 11:30AM EDT | 125.00 | 0.03 | 0.00 | 0.07 | -0.18 | -85.71% | 2 | 342 | 50.39% |
| V230616P00130000 | 2023-03-29 9:30AM EDT | 130.00 | 0.10 | 0.01 | 0.09 | 0.00 | - | 2 | 513 | 48.63% |
| V230616P00135000 | 2023-03-31 11:45AM EDT | 135.00 | 0.07 | 0.04 | 0.09 | -0.21 | -75.00% | 1 | 150 | 45.61% |
| V230616P00140000 | 2023-03-31 3:19PM EDT | 140.00 | 0.10 | 0.04 | 0.12 | -0.01 | -9.09% | 3 | 324 | 44.14% |
| V230616P00145000 | 2023-03-30 10:06AM EDT | 145.00 | 0.15 | 0.09 | 0.16 | 0.00 | - | 75 | 924 | 42.82% |
| V230616P00150000 | 2023-03-31 2:35PM EDT | 150.00 | 0.17 | 0.13 | 0.19 | +0.02 | +13.33% | 47 | 1,763 | 40.82% |
| V230616P00155000 | 2023-03-31 11:40AM EDT | 155.00 | 0.22 | 0.18 | 0.25 | -0.06 | -21.43% | 1 | 757 | 39.50% |
| V230616P00160000 | 2023-03-29 2:29PM EDT | 160.00 | 0.37 | 0.23 | 0.31 | 0.00 | - | 3 | 639 | 37.79% |
| V230616P00165000 | 2023-03-31 1:02PM EDT | 165.00 | 0.40 | 0.32 | 0.41 | -0.09 | -18.37% | 3 | 1,313 | 36.52% |
| V230616P00170000 | 2023-03-31 1:03PM EDT | 170.00 | 0.53 | 0.49 | 0.53 | -0.08 | -13.11% | 2 | 704 | 35.16% |
| V230616P00175000 | 2023-03-31 1:07PM EDT | 175.00 | 0.71 | 0.65 | 0.69 | -0.11 | -13.41% | 3 | 1,381 | 33.86% |
| V230616P00180000 | 2023-03-31 1:09PM EDT | 180.00 | 0.93 | 0.79 | 0.87 | -0.15 | -13.89% | 5 | 1,880 | 32.35% |
| V230616P00185000 | 2023-03-31 3:37PM EDT | 185.00 | 1.15 | 1.02 | 1.17 | -0.23 | -16.67% | 12 | 2,978 | 31.35% |
| V230616P00190000 | 2023-03-31 12:51PM EDT | 190.00 | 1.54 | 1.37 | 1.49 | -0.40 | -20.62% | 6 | 3,205 | 29.96% |
| V230616P00195000 | 2023-03-31 3:46PM EDT | 195.00 | 1.90 | 1.82 | 1.95 | -0.56 | -22.76% | 16 | 2,396 | 28.80% |
| V230616P00200000 | 2023-03-31 3:22PM EDT | 200.00 | 2.51 | 2.37 | 2.50 | -0.59 | -19.03% | 108 | 3,341 | 27.49% |
| V230616P00205000 | 2023-03-31 3:37PM EDT | 205.00 | 3.30 | 3.10 | 3.25 | -0.55 | -14.29% | 135 | 1,683 | 26.35% |
| V230616P00210000 | 2023-03-31 3:22PM EDT | 210.00 | 4.24 | 4.00 | 4.20 | -1.01 | -19.24% | 57 | 2,655 | 25.19% |
| V230616P00215000 | 2023-03-31 11:52AM EDT | 215.00 | 5.85 | 5.20 | 5.40 | -0.75 | -11.36% | 6 | 2,863 | 24.03% |
| V230616P00220000 | 2023-03-31 3:59PM EDT | 220.00 | 6.80 | 6.75 | 6.90 | -1.50 | -18.07% | 123 | 2,655 | 22.85% |
| V230616P00225000 | 2023-03-31 3:59PM EDT | 225.00 | 8.65 | 8.40 | 8.75 | -1.75 | -16.83% | 61 | 4,914 | 21.63% |
| V230616P00230000 | 2023-03-31 3:26PM EDT | 230.00 | 11.15 | 10.60 | 11.35 | -1.85 | -14.23% | 57 | 2,309 | 21.20% |
| V230616P00235000 | 2023-03-31 1:58PM EDT | 235.00 | 14.35 | 13.40 | 14.10 | -1.75 | -10.87% | 4 | 652 | 20.02% |
| V230616P00240000 | 2023-03-30 9:58AM EDT | 240.00 | 18.82 | 16.45 | 17.10 | 0.00 | - | 2 | 140 | 18.10% |
| V230616P00245000 | 2023-03-30 10:22AM EDT | 245.00 | 23.18 | 20.05 | 21.20 | 0.00 | - | 2 | 45 | 18.12% |
| V230616P00250000 | 2023-03-31 3:55PM EDT | 250.00 | 25.00 | 24.40 | 25.20 | -4.00 | -13.79% | 15 | 515 | 16.10% |
| V230616P00255000 | 2023-03-15 9:48AM EDT | 255.00 | 40.01 | 28.85 | 30.20 | 0.00 | - | 7 | 7 | 18.35% |
| V230616P00260000 | 2023-03-16 3:44PM EDT | 260.00 | 43.35 | 33.65 | 36.10 | 0.00 | - | 2 | 1 | 25.48% |
| V230616P00265000 | 2023-02-17 3:44PM EDT | 265.00 | 42.15 | 46.90 | 48.85 | 0.00 | - | 2 | 0 | 50.81% |
| V230616P00270000 | 2023-01-10 1:02PM EDT | 270.00 | 50.51 | 39.45 | 39.95 | 0.00 | - | 4 | 2 | 0.00% |
| V230616P00275000 | 2023-01-23 2:56PM EDT | 275.00 | 50.01 | 53.55 | 56.25 | 0.00 | - | 2 | 0 | 51.62% |
| V230616P00280000 | 2022-08-19 11:53AM EDT | 280.00 | 67.00 | 85.70 | 87.70 | 0.00 | - | 2 | 0 | 120.43% |
| V230616P00285000 | 2022-08-01 11:05AM EDT | 285.00 | 73.10 | 82.90 | 84.40 | 0.00 | - | 1 | 0 | 103.73% |
| V230616P00290000 | 2022-07-21 10:41AM EDT | 290.00 | 77.00 | 76.35 | 77.90 | 0.00 | - | 2 | 1 | 76.61% |
| V230616P00300000 | 2023-03-13 3:29PM EDT | 300.00 | 84.77 | 73.40 | 75.50 | 0.00 | - | 6 | 0 | 37.77% |
| V230616P00305000 | 2022-06-01 10:11AM EDT | 305.00 | 93.90 | 109.00 | 110.60 | 0.00 | - | 2 | 0 | 129.84% |
| V230616P00310000 | 2023-03-29 3:49PM EDT | 310.00 | 86.66 | 83.65 | 86.15 | 0.00 | - | 2 | 2 | 45.78% |
| V230616P00320000 | 2022-11-21 2:38PM EDT | 320.00 | 112.25 | 112.75 | 113.70 | 0.00 | - | 20 | 0 | 107.76% |
| V230616P00330000 | 2022-11-22 4:14PM EDT | 330.00 | 119.98 | 124.20 | 126.50 | 0.00 | - | 3 | 0 | 117.84% |
| V230616P00340000 | 2023-01-10 1:02PM EDT | 340.00 | 120.45 | 109.20 | 110.05 | 0.00 | - | 6 | 0 | 0.00% |
