Deutsche Märkte geschlossen
Nikkei 225
32.315,05 -363,57 (-1,11%) Dow Jones 30
33.618,88 -388,00 (-1,14%) Bitcoin EUR
24.743,97 -114,96 (-0,46%) CMC Crypto 200
560,96 -2,86 (-0,51%) Nasdaq Compositive
13.063,61 -207,71 (-1,57%) S&P 500
4.273,53 -63,91 (-1,47%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V231215C00115000 | 2023-09-14 10:24AM EDT | 115.00 | 126.71 | 115.10 | 116.45 | 0.00 | - | 2 | 73 | 85.38% |
| V231215C00120000 | 2023-09-13 3:04PM EDT | 120.00 | 128.83 | 110.15 | 111.25 | 0.00 | - | 2 | 35 | 79.69% |
| V231215C00125000 | 2023-08-31 3:54PM EDT | 125.00 | 122.69 | 105.30 | 106.30 | 0.00 | - | 6 | 5 | 76.64% |
| V231215C00130000 | 2023-09-13 3:05PM EDT | 130.00 | 118.87 | 100.30 | 101.40 | 0.00 | - | 6 | 14 | 72.97% |
| V231215C00135000 | 2023-08-23 12:07PM EDT | 135.00 | 109.11 | 100.60 | 102.05 | 0.00 | - | 8 | 4 | 107.78% |
| V231215C00140000 | 2023-08-24 2:37PM EDT | 140.00 | 101.75 | 95.70 | 97.10 | 0.00 | - | 20 | 12 | 102.49% |
| V231215C00145000 | 2023-08-23 11:07AM EDT | 145.00 | 98.73 | 90.75 | 92.25 | 0.00 | - | 4 | 2 | 97.47% |
| V231215C00150000 | 2023-08-25 3:39PM EDT | 150.00 | 95.50 | 85.85 | 87.15 | 0.00 | - | 1 | 2 | 92.11% |
| V231215C00155000 | 2023-08-03 2:42PM EDT | 155.00 | 85.99 | 94.50 | 95.90 | 0.00 | - | 2 | 186 | 140.11% |
| V231215C00160000 | 2023-07-25 10:49AM EDT | 160.00 | 82.40 | 82.90 | 83.70 | 0.00 | - | 4 | 5 | 108.75% |
| V231215C00170000 | 2023-08-23 11:21AM EDT | 170.00 | 74.42 | 66.70 | 67.65 | 0.00 | - | 2 | 9 | 74.74% |
| V231215C00175000 | 2023-09-12 12:02PM EDT | 175.00 | 74.34 | 56.30 | 57.45 | 0.00 | - | 2 | 3 | 49.48% |
| V231215C00180000 | 2023-08-23 11:20AM EDT | 180.00 | 64.78 | 56.70 | 58.15 | 0.00 | - | 2 | 42 | 66.02% |
| V231215C00185000 | 2023-08-30 9:30AM EDT | 185.00 | 64.68 | 47.10 | 47.85 | 0.00 | - | 2 | 13 | 43.69% |
| V231215C00190000 | 2023-08-24 10:46AM EDT | 190.00 | 54.60 | 47.20 | 48.50 | 0.00 | - | 3 | 11 | 58.00% |
| V231215C00195000 | 2023-08-16 2:26PM EDT | 195.00 | 49.85 | 47.50 | 50.75 | 0.00 | - | 4 | 9 | 71.95% |
| V231215C00200000 | 2023-09-26 11:27AM EDT | 200.00 | 34.50 | 33.40 | 33.95 | -11.93 | -25.69% | 2 | 115 | 36.18% |
| V231215C00205000 | 2023-09-14 12:21PM EDT | 205.00 | 40.55 | 28.95 | 29.35 | 0.00 | - | 1 | 27 | 33.41% |
| V231215C00210000 | 2023-09-12 1:44PM EDT | 210.00 | 41.18 | 24.75 | 25.20 | 0.00 | - | 10 | 180 | 31.74% |
| V231215C00215000 | 2023-09-26 10:38AM EDT | 215.00 | 22.05 | 20.75 | 21.00 | -9.35 | -29.78% | 2 | 47 | 29.50% |
| V231215C00220000 | 2023-09-15 11:27AM EDT | 220.00 | 27.30 | 17.00 | 17.25 | 0.00 | - | 1 | 180 | 27.95% |
| V231215C00225000 | 2023-09-26 3:55PM EDT | 225.00 | 13.69 | 13.55 | 13.75 | -1.71 | -11.10% | 32 | 365 | 26.40% |
| V231215C00230000 | 2023-09-26 2:27PM EDT | 230.00 | 10.54 | 10.45 | 10.55 | -1.75 | -14.24% | 21 | 1,086 | 24.84% |
| V231215C00235000 | 2023-09-26 3:20PM EDT | 235.00 | 8.00 | 7.75 | 7.90 | -1.20 | -13.04% | 91 | 1,487 | 23.73% |
| V231215C00240000 | 2023-09-26 3:06PM EDT | 240.00 | 5.85 | 5.55 | 5.70 | -0.80 | -12.03% | 42 | 1,197 | 22.75% |
| V231215C00245000 | 2023-09-26 3:49PM EDT | 245.00 | 3.98 | 3.80 | 3.95 | -0.55 | -12.14% | 78 | 1,677 | 21.91% |
| V231215C00250000 | 2023-09-26 3:50PM EDT | 250.00 | 2.59 | 2.56 | 2.65 | -0.58 | -18.30% | 105 | 3,558 | 21.27% |
| V231215C00255000 | 2023-09-26 3:19PM EDT | 255.00 | 1.69 | 1.66 | 1.75 | -0.26 | -13.33% | 134 | 2,389 | 20.87% |
| V231215C00260000 | 2023-09-26 3:07PM EDT | 260.00 | 1.08 | 1.07 | 1.15 | -0.16 | -12.90% | 22 | 2,234 | 20.70% |
| V231215C00265000 | 2023-09-26 3:09PM EDT | 265.00 | 0.68 | 0.68 | 0.75 | -0.11 | -13.92% | 17 | 1,450 | 20.66% |
| V231215C00270000 | 2023-09-26 12:27PM EDT | 270.00 | 0.46 | 0.45 | 0.50 | -0.03 | -6.12% | 11 | 779 | 20.79% |
| V231215C00275000 | 2023-09-26 3:08PM EDT | 275.00 | 0.31 | 0.27 | 0.34 | +0.01 | +3.33% | 16 | 1,290 | 21.05% |
| V231215C00280000 | 2023-09-26 11:55AM EDT | 280.00 | 0.21 | 0.18 | 0.25 | -0.05 | -19.23% | 1 | 269 | 21.58% |
| V231215C00285000 | 2023-09-22 10:12AM EDT | 285.00 | 0.17 | 0.12 | 0.19 | 0.00 | - | 1 | 196 | 22.19% |
| V231215C00290000 | 2023-09-26 12:19PM EDT | 290.00 | 0.12 | 0.08 | 0.13 | +0.01 | +9.09% | 2 | 131 | 22.41% |
| V231215C00295000 | 2023-09-26 1:40PM EDT | 295.00 | 0.10 | 0.06 | 0.12 | -0.01 | -9.09% | 12 | 77 | 23.54% |
| V231215C00300000 | 2023-09-22 10:14AM EDT | 300.00 | 0.06 | 0.05 | 0.15 | 0.00 | - | 1 | 100 | 25.64% |
| V231215C00305000 | 2023-08-16 10:15AM EDT | 305.00 | 0.17 | 0.06 | 0.07 | 0.00 | - | 1 | 83 | 24.51% |
| V231215C00310000 | 2023-09-19 3:11PM EDT | 310.00 | 0.06 | 0.02 | 0.12 | 0.00 | - | 99 | 380 | 27.49% |
| V231215C00315000 | 2023-07-26 3:58PM EDT | 315.00 | 0.12 | 0.05 | 0.14 | 0.00 | - | 15 | 46 | 29.30% |
| V231215C00320000 | 2023-09-21 2:27PM EDT | 320.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 5 | 22 | 29.93% |
| V231215C00325000 | 2023-08-30 10:40AM EDT | 325.00 | 0.12 | 0.00 | 0.14 | 0.00 | - | 2 | 7 | 31.74% |
| V231215C00330000 | 2023-09-07 11:54AM EDT | 330.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 80 | 44 | 33.50% |
| V231215C00335000 | 2023-09-07 12:07PM EDT | 335.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | 80 | 20 | 34.67% |
| V231215C00340000 | 2023-08-30 10:40AM EDT | 340.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | - | 0 | 31.93% |
Putsfür15. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V231215P00115000 | 2023-07-27 3:27PM EDT | 115.00 | 0.05 | 0.01 | 0.13 | 0.00 | - | 8 | 36 | 57.23% |
| V231215P00120000 | 2023-08-30 10:41AM EDT | 120.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 2 | 49 | 54.30% |
| V231215P00125000 | 2023-08-02 1:36PM EDT | 125.00 | 0.03 | 0.00 | 0.11 | 0.00 | - | 2 | 12 | 53.42% |
| V231215P00130000 | 2023-09-20 12:37PM EDT | 130.00 | 0.03 | 0.01 | 0.18 | 0.00 | - | 10 | 23 | 53.52% |
| V231215P00135000 | 2023-09-20 12:38PM EDT | 135.00 | 0.04 | 0.02 | 0.20 | 0.00 | - | 42 | 156 | 51.03% |
| V231215P00140000 | 2023-09-22 2:18PM EDT | 140.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 6 | 124 | 46.83% |
| V231215P00145000 | 2023-09-25 10:57AM EDT | 145.00 | 0.12 | 0.07 | 0.25 | 0.00 | - | 21 | 4,938 | 46.29% |
| V231215P00150000 | 2023-09-25 2:53PM EDT | 150.00 | 0.14 | 0.14 | 0.20 | 0.00 | - | 10 | 435 | 41.90% |
| V231215P00155000 | 2023-09-25 2:18PM EDT | 155.00 | 0.19 | 0.18 | 0.24 | 0.00 | - | 100 | 577 | 40.04% |
| V231215P00160000 | 2023-09-25 1:24PM EDT | 160.00 | 0.22 | 0.23 | 0.29 | 0.00 | - | 10 | 0 | 38.28% |
| V231215P00165000 | 2023-09-22 3:15PM EDT | 165.00 | 0.22 | 0.29 | 0.36 | 0.00 | - | 1 | 434 | 36.72% |
| V231215P00170000 | 2023-09-25 10:59AM EDT | 170.00 | 0.31 | 0.37 | 0.44 | 0.00 | - | 8 | 655 | 35.06% |
| V231215P00175000 | 2023-09-14 10:41AM EDT | 175.00 | 0.50 | 0.47 | 0.55 | +0.22 | +78.57% | 1 | 693 | 33.55% |
| V231215P00180000 | 2023-09-25 1:53PM EDT | 180.00 | 0.62 | 0.61 | 0.69 | +0.12 | +24.00% | 1 | 317 | 32.06% |
| V231215P00185000 | 2023-09-26 10:16AM EDT | 185.00 | 0.69 | 0.82 | 0.88 | +0.13 | +23.21% | 100 | 238 | 30.69% |
| V231215P00190000 | 2023-09-26 1:15PM EDT | 190.00 | 1.00 | 1.05 | 1.13 | +0.18 | +21.95% | 1 | 673 | 29.37% |
| V231215P00195000 | 2023-09-26 1:26PM EDT | 195.00 | 1.31 | 1.36 | 1.46 | +0.24 | +22.43% | 1 | 468 | 28.11% |
| V231215P00200000 | 2023-09-26 3:33PM EDT | 200.00 | 1.79 | 1.78 | 1.89 | +0.46 | +34.59% | 87 | 2,273 | 26.88% |
| V231215P00205000 | 2023-09-26 1:27PM EDT | 205.00 | 2.25 | 2.34 | 2.49 | +0.60 | +36.36% | 9 | 887 | 25.83% |
| V231215P00210000 | 2023-09-26 3:21PM EDT | 210.00 | 3.00 | 3.05 | 3.20 | +0.72 | +31.58% | 142 | 1,279 | 24.57% |
| V231215P00215000 | 2023-09-26 12:55PM EDT | 215.00 | 3.70 | 4.00 | 4.15 | +0.74 | +25.00% | 128 | 521 | 23.43% |
| V231215P00220000 | 2023-09-26 3:01PM EDT | 220.00 | 5.00 | 5.20 | 5.35 | +0.90 | +21.95% | 111 | 971 | 22.26% |
| V231215P00225000 | 2023-09-26 3:56PM EDT | 225.00 | 6.70 | 6.70 | 6.85 | +1.48 | +28.35% | 275 | 1,117 | 21.05% |
| V231215P00230000 | 2023-09-26 2:37PM EDT | 230.00 | 8.30 | 8.65 | 8.75 | +1.40 | +20.29% | 148 | 1,094 | 19.86% |
| V231215P00235000 | 2023-09-26 3:20PM EDT | 235.00 | 10.75 | 10.95 | 11.10 | +1.85 | +20.79% | 28 | 739 | 18.67% |
| V231215P00240000 | 2023-09-26 2:47PM EDT | 240.00 | 13.39 | 13.75 | 14.00 | +1.99 | +17.46% | 7 | 1,326 | 17.58% |
| V231215P00245000 | 2023-09-26 3:49PM EDT | 245.00 | 16.85 | 16.50 | 17.45 | +2.57 | +18.00% | 15 | 1,272 | 16.54% |
| V231215P00250000 | 2023-09-25 11:39AM EDT | 250.00 | 16.87 | 20.90 | 21.80 | 0.00 | - | 3 | 859 | 17.13% |
| V231215P00255000 | 2023-09-26 2:25PM EDT | 255.00 | 24.75 | 25.00 | 25.85 | +3.30 | +15.38% | 4 | 357 | 14.89% |
| V231215P00260000 | 2023-09-25 2:05PM EDT | 260.00 | 26.40 | 29.75 | 30.80 | 0.00 | - | 5 | 183 | 16.58% |
| V231215P00265000 | 2023-09-21 10:30AM EDT | 265.00 | 26.39 | 34.70 | 35.95 | 0.00 | - | 1 | 10 | 19.68% |
| V231215P00270000 | 2023-09-21 3:09PM EDT | 270.00 | 32.60 | 39.70 | 40.75 | 0.00 | - | 40 | 33 | 19.96% |
| V231215P00275000 | 2023-09-08 1:24PM EDT | 275.00 | 27.78 | 44.70 | 45.90 | 0.00 | - | 2 | 1 | 23.10% |
| V231215P00280000 | 2023-09-11 11:13AM EDT | 280.00 | 33.40 | 49.45 | 50.90 | 0.00 | - | 2 | 0 | 24.89% |
| V231215P00320000 | 2023-06-22 9:58AM EDT | 320.00 | 92.15 | 79.95 | 81.45 | 0.00 | - | - | 0 | 0.00% |
| V231215P00330000 | 2023-09-25 2:05PM EDT | 330.00 | 96.37 | 99.65 | 100.90 | 0.00 | - | 2 | 0 | 40.26% |
| V231215P00335000 | 2023-09-11 11:13AM EDT | 335.00 | 88.37 | 104.65 | 105.85 | 0.00 | - | 4 | 0 | 40.94% |
| V231215P00340000 | 2023-09-21 2:22PM EDT | 340.00 | 102.33 | 109.75 | 111.10 | 0.00 | - | 226 | 0 | 45.19% |
