V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Calls
16. Juni 2023
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 135.40 | 0.00 | - | 1 | 2 | 90.00 | 0.01 | 0.00 | - | 4 | 223 |
| - | - | - | - | - | 95.00 | 0.03 | 0.00 | - | 8 | 103 |
| 130.86 | 0.00 | - | 2 | 16 | 100.00 | 0.01 | 0.00 | - | 2 | 0 |
| 115.55 | 0.00 | - | 1 | 2 | 105.00 | 0.02 | 0.00 | - | 4 | 88 |
| 124.32 | 0.00 | - | 2 | 4 | 110.00 | 0.05 | 0.00 | - | 4 | 354 |
| 75.06 | 0.00 | - | 2 | 15 | 115.00 | 0.13 | 0.00 | - | 2 | 172 |
| 105.30 | 0.00 | - | 2 | 22 | 120.00 | 0.02 | 0.00 | - | 20 | 4,082 |
| 87.50 | 0.00 | - | 3 | 9 | 125.00 | 0.01 | 0.00 | - | 1 | 342 |
| 103.60 | 0.00 | - | 3 | 14 | 130.00 | 0.01 | 0.00 | - | 1 | 519 |
| 99.00 | 0.00 | - | 4 | 4 | 135.00 | 0.03 | 0.00 | - | 2 | 145 |
| 80.10 | 0.00 | - | 1 | 11 | 140.00 | 0.02 | 0.00 | - | 1 | 326 |
| 85.85 | 0.00 | - | 75 | 82 | 145.00 | 0.05 | 0.00 | - | 10 | 934 |
| 85.89 | 0.00 | - | 5 | 89 | 150.00 | 0.02 | 0.00 | - | 1 | 946 |
| 75.55 | 0.00 | - | 75 | 112 | 155.00 | 0.02 | 0.00 | - | 1 | 788 |
| 72.75 | 0.00 | - | 1 | 87 | 160.00 | 0.03 | 0.00 | - | 8 | 654 |
| 56.10 | 0.00 | - | 1 | 24 | 165.00 | 0.03 | 0.00 | - | 1 | 1,333 |
| 63.11 | 0.00 | - | 9 | 62 | 170.00 | 0.04 | 0.00 | - | 3 | 735 |
| 55.13 | 0.00 | - | 1 | 48 | 175.00 | 0.06 | 0.00 | - | 11 | 1,174 |
| 46.46 | 0.00 | - | 2 | 156 | 180.00 | 0.09 | 0.00 | - | 2 | 2,219 |
| 48.80 | 0.00 | - | 1 | 2,475 | 185.00 | 0.13 | 0.00 | - | 102 | 3,307 |
| 34.55 | 0.00 | - | 1 | 1,313 | 190.00 | 0.20 | 0.00 | - | 62 | 3,142 |
| 27.28 | 0.00 | - | 1 | 476 | 195.00 | 0.30 | 0.00 | - | 17 | 0 |
| 22.12 | 0.00 | - | 1 | 0 | 200.00 | 0.47 | 0.00 | - | 1,129 | 4,429 |
| 17.30 | 0.00 | - | 1 | 1,058 | 205.00 | 0.73 | 0.00 | - | 135 | 4,683 |
| - | - | - | - | - | 207.50 | 1.01 | 0.00 | - | 52 | 210 |
| 13.00 | 0.00 | - | 17 | 2,720 | 210.00 | 1.24 | 0.00 | - | 150 | 3,899 |
| 11.35 | 0.00 | - | 10 | 19 | 212.50 | 1.56 | 0.00 | - | 99 | 261 |
| 9.30 | 0.00 | - | 20 | 0 | 215.00 | 2.03 | 0.00 | - | 245 | 4,544 |
| 7.00 | 0.00 | - | 81 | 108 | 217.50 | 2.64 | 0.00 | - | 827 | 622 |
| 5.60 | 0.00 | - | 135 | 3,367 | 220.00 | 3.50 | 0.00 | - | 246 | 6,522 |
| 4.10 | 0.00 | - | 488 | 575 | 222.50 | 4.55 | 0.00 | - | 450 | 624 |
| 2.92 | 0.00 | - | 340 | 6,903 | 225.00 | 6.22 | 0.00 | - | 181 | 0 |
| 2.03 | 0.00 | - | 529 | 897 | 227.50 | 8.10 | 0.00 | - | 12 | 420 |
| 1.32 | 0.00 | - | 350 | 4,326 | 230.00 | 9.66 | 0.00 | - | 29 | 11,209 |
| 0.76 | 0.00 | - | 76 | 319 | 232.50 | 8.96 | 0.00 | - | 1 | 7 |
| 0.52 | 0.00 | - | 413 | 6,339 | 235.00 | 11.35 | 0.00 | - | 1 | 1,293 |
| 0.31 | 0.00 | - | 139 | 391 | 237.50 | 17.30 | 0.00 | - | 4 | 9 |
| 0.23 | 0.00 | - | 333 | 5,415 | 240.00 | 18.85 | 0.00 | - | 10 | 67 |
| 0.17 | 0.00 | - | 2 | 145 | 242.50 | 13.75 | 0.00 | - | - | 0 |
| 0.11 | 0.00 | - | 287 | 4,554 | 245.00 | 22.80 | 0.00 | - | 640 | 101 |
| 0.07 | 0.00 | - | 2 | 606 | 247.50 | - | - | - | - | - |
| 0.06 | 0.00 | - | 71 | 5,187 | 250.00 | 27.60 | 0.00 | - | 805 | 136 |
| 0.06 | 0.00 | - | 600 | 540 | 252.50 | - | - | - | - | - |
| 0.05 | 0.00 | - | 62 | 4,878 | 255.00 | 23.53 | 0.00 | - | 1 | 0 |
| - | - | - | - | - | 257.50 | 30.25 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 7 | 1,361 | 260.00 | 34.88 | 0.00 | - | 5 | 0 |
| 0.03 | 0.00 | - | 3 | 8 | 262.50 | - | - | - | - | - |
| 0.02 | 0.00 | - | 40 | 804 | 265.00 | 32.05 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 15 | 457 | 270.00 | 50.51 | 0.00 | - | 4 | 2 |
| 0.01 | 0.00 | - | 2 | 619 | 275.00 | 50.01 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 151 | 280.00 | 54.75 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 5 | 104 | 285.00 | 61.35 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 452 | 290.00 | 69.85 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 1 | 57 | 295.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1 | 131 | 300.00 | 84.77 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 4 | 71 | 305.00 | 93.90 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 3 | 53 | 310.00 | 76.20 | 0.00 | - | 2 | 1 |
| 0.04 | 0.00 | - | 1 | 1,577 | 320.00 | 87.12 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 20 | 330.00 | 97.06 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 321 | 340.00 | 120.45 | 0.00 | - | 6 | 0 |
