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
26.258,77 +496,89 (+1,93%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119C00090000 | 2023-03-08 1:58PM EDT | 90.00 | 135.35 | 135.95 | 139.60 | 0.00 | - | 8 | 98 | 67.05% |
| V240119C00095000 | 2023-03-09 3:25PM EDT | 95.00 | 130.35 | 131.00 | 135.35 | 0.00 | - | 5 | 19 | 65.93% |
| V240119C00100000 | 2023-03-09 1:16PM EDT | 100.00 | 126.00 | 126.05 | 130.75 | 0.00 | - | 1 | 74 | 63.70% |
| V240119C00105000 | 2023-03-09 3:40PM EDT | 105.00 | 120.80 | 121.60 | 125.85 | 0.00 | - | 16 | 60 | 61.99% |
| V240119C00110000 | 2023-03-13 12:24PM EDT | 110.00 | 110.77 | 117.10 | 121.00 | 0.00 | - | 1 | 43 | 60.22% |
| V240119C00115000 | 2022-12-29 2:15PM EDT | 115.00 | 99.27 | 119.90 | 122.00 | 0.00 | - | 1 | 7 | 80.08% |
| V240119C00120000 | 2023-03-01 1:36PM EDT | 120.00 | 103.70 | 107.55 | 111.65 | 0.00 | - | 5 | 87 | 56.21% |
| V240119C00125000 | 2023-03-02 4:24PM EDT | 125.00 | 99.70 | 102.85 | 106.90 | 0.00 | - | 8 | 64 | 54.22% |
| V240119C00130000 | 2023-03-27 11:03AM EDT | 130.00 | 97.38 | 98.25 | 102.30 | 0.00 | - | 3 | 11 | 52.64% |
| V240119C00135000 | 2023-03-17 10:26AM EDT | 135.00 | 87.26 | 94.70 | 96.65 | 0.00 | - | 1 | 86 | 51.02% |
| V240119C00140000 | 2023-03-28 9:32AM EDT | 140.00 | 87.46 | 89.85 | 92.65 | 0.00 | - | 1 | 35 | 53.67% |
| V240119C00145000 | 2023-03-31 2:24PM EDT | 145.00 | 85.10 | 85.60 | 87.45 | +1.50 | +1.79% | 29 | 67 | 50.21% |
| V240119C00150000 | 2023-03-30 10:51AM EDT | 150.00 | 79.60 | 81.05 | 82.80 | 0.00 | - | 8 | 142 | 48.22% |
| V240119C00155000 | 2023-03-30 9:58AM EDT | 155.00 | 75.35 | 76.75 | 78.20 | 0.00 | - | 41 | 706 | 46.35% |
| V240119C00160000 | 2023-03-30 9:52AM EDT | 160.00 | 71.05 | 72.00 | 73.75 | 0.00 | - | 4 | 171 | 44.79% |
| V240119C00165000 | 2023-03-17 10:19AM EDT | 165.00 | 61.80 | 67.75 | 69.40 | 0.00 | - | 7 | 207 | 43.38% |
| V240119C00170000 | 2023-03-17 2:15PM EDT | 170.00 | 57.10 | 63.55 | 64.90 | 0.00 | - | 3 | 679 | 41.61% |
| V240119C00175000 | 2023-03-15 12:44PM EDT | 175.00 | 51.29 | 59.45 | 60.45 | 0.00 | - | 6 | 332 | 39.90% |
| V240119C00180000 | 2023-03-30 11:50AM EDT | 180.00 | 53.55 | 55.10 | 56.40 | 0.00 | - | 1 | 707 | 38.84% |
| V240119C00185000 | 2023-03-29 3:40PM EDT | 185.00 | 50.15 | 51.10 | 52.25 | 0.00 | - | 1 | 666 | 37.50% |
| V240119C00190000 | 2023-03-30 2:32PM EDT | 190.00 | 45.51 | 47.10 | 48.30 | 0.00 | - | 5 | 1,169 | 36.39% |
| V240119C00195000 | 2023-03-27 10:47AM EDT | 195.00 | 42.00 | 43.05 | 44.30 | 0.00 | - | 1 | 434 | 35.09% |
| V240119C00200000 | 2023-03-31 2:53PM EDT | 200.00 | 39.21 | 39.45 | 40.45 | +1.66 | +4.42% | 2 | 3,379 | 33.90% |
| V240119C00205000 | 2023-03-29 9:59AM EDT | 205.00 | 34.62 | 35.85 | 36.90 | 0.00 | - | 27 | 988 | 33.00% |
| V240119C00210000 | 2023-03-31 1:26PM EDT | 210.00 | 32.10 | 32.55 | 33.35 | +1.58 | +5.18% | 3 | 2,180 | 31.94% |
| V240119C00215000 | 2023-03-31 12:10PM EDT | 215.00 | 28.69 | 29.10 | 30.05 | +1.14 | +4.14% | 2 | 847 | 31.07% |
| V240119C00220000 | 2023-03-31 10:46AM EDT | 220.00 | 25.30 | 25.80 | 26.85 | +0.45 | +1.81% | 6 | 3,046 | 30.15% |
| V240119C00225000 | 2023-03-31 12:24PM EDT | 225.00 | 22.95 | 22.90 | 23.75 | +1.75 | +8.25% | 6 | 2,591 | 29.19% |
| V240119C00230000 | 2023-03-30 3:14PM EDT | 230.00 | 19.35 | 20.15 | 20.90 | 0.00 | - | 6 | 5,946 | 28.35% |
| V240119C00235000 | 2023-03-31 2:05PM EDT | 235.00 | 17.65 | 17.60 | 18.25 | +0.80 | +4.75% | 38 | 1,739 | 27.56% |
| V240119C00240000 | 2023-03-31 3:57PM EDT | 240.00 | 15.50 | 15.00 | 15.80 | +1.00 | +6.90% | 21 | 4,068 | 26.81% |
| V240119C00245000 | 2023-03-31 12:54PM EDT | 245.00 | 12.65 | 12.80 | 13.55 | +0.40 | +3.27% | 5 | 999 | 26.08% |
| V240119C00250000 | 2023-03-31 2:08PM EDT | 250.00 | 11.05 | 10.80 | 11.40 | +0.60 | +5.74% | 5 | 7,870 | 25.26% |
| V240119C00260000 | 2023-03-31 2:28PM EDT | 260.00 | 7.37 | 7.55 | 8.05 | +0.22 | +3.08% | 118 | 5,283 | 24.14% |
| V240119C00270000 | 2023-03-31 3:04PM EDT | 270.00 | 5.16 | 5.00 | 5.45 | +0.11 | +2.18% | 24 | 5,274 | 23.12% |
| V240119C00280000 | 2023-03-31 3:55PM EDT | 280.00 | 3.55 | 3.25 | 3.65 | +0.24 | +7.25% | 32 | 1,549 | 22.44% |
| V240119C00290000 | 2023-03-31 12:01PM EDT | 290.00 | 2.15 | 2.06 | 2.41 | +0.20 | +10.26% | 13 | 2,960 | 21.94% |
| V240119C00300000 | 2023-03-30 2:51PM EDT | 300.00 | 1.32 | 1.27 | 1.55 | 0.00 | - | 4 | 1,175 | 21.52% |
| V240119C00305000 | 2023-03-20 2:57PM EDT | 305.00 | 1.21 | 1.06 | 1.26 | 0.00 | - | 1 | 87 | 21.42% |
| V240119C00310000 | 2023-03-23 3:50PM EDT | 310.00 | 1.12 | 0.84 | 1.00 | 0.00 | - | 15 | 231 | 21.25% |
| V240119C00315000 | 2023-03-30 10:03AM EDT | 315.00 | 0.67 | 0.66 | 0.83 | 0.00 | - | 1 | 447 | 21.30% |
| V240119C00320000 | 2023-03-31 2:53PM EDT | 320.00 | 0.58 | 0.52 | 0.66 | -0.11 | -15.94% | 2 | 183 | 21.18% |
| V240119C00330000 | 2023-03-08 11:47AM EDT | 330.00 | 0.52 | 0.32 | 0.47 | 0.00 | - | 1 | 187 | 21.41% |
| V240119C00340000 | 2023-03-30 3:43PM EDT | 340.00 | 0.22 | 0.20 | 0.34 | 0.00 | - | 5 | 514 | 21.68% |
Putsfür19. Januar 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240119P00090000 | 2023-03-29 2:09PM EDT | 90.00 | 0.23 | 0.10 | 0.22 | 0.00 | - | 12 | 383 | 44.82% |
| V240119P00095000 | 2023-03-16 12:15PM EDT | 95.00 | 0.61 | 0.16 | 0.27 | 0.00 | - | 3 | 35 | 43.56% |
| V240119P00100000 | 2023-03-21 10:46AM EDT | 100.00 | 0.50 | 0.20 | 0.32 | 0.00 | - | 40 | 434 | 42.16% |
| V240119P00105000 | 2023-03-16 3:59PM EDT | 105.00 | 0.73 | 0.30 | 0.40 | 0.00 | - | 15 | 82 | 41.16% |
| V240119P00110000 | 2023-03-16 10:37AM EDT | 110.00 | 1.03 | 0.36 | 0.49 | 0.00 | - | 249 | 536 | 40.14% |
| V240119P00115000 | 2023-03-20 3:17PM EDT | 115.00 | 1.00 | 0.46 | 0.59 | 0.00 | - | 1 | 211 | 39.06% |
| V240119P00120000 | 2023-03-24 2:40PM EDT | 120.00 | 1.10 | 0.58 | 0.72 | 0.00 | - | 10 | 455 | 38.14% |
| V240119P00125000 | 2023-03-21 2:58PM EDT | 125.00 | 1.23 | 0.71 | 0.86 | 0.00 | - | 4 | 99 | 37.13% |
| V240119P00130000 | 2023-03-31 10:09AM EDT | 130.00 | 1.01 | 0.90 | 0.97 | -0.07 | -6.48% | 40 | 530 | 35.79% |
| V240119P00135000 | 2023-03-30 3:30PM EDT | 135.00 | 1.31 | 1.05 | 1.21 | 0.00 | - | 5 | 259 | 35.21% |
| V240119P00140000 | 2023-03-31 11:23AM EDT | 140.00 | 1.43 | 1.26 | 1.43 | -0.82 | -36.44% | 1 | 254 | 34.28% |
| V240119P00145000 | 2023-03-31 11:30AM EDT | 145.00 | 1.66 | 1.53 | 1.68 | -0.15 | -8.29% | 2 | 119 | 33.36% |
| V240119P00150000 | 2023-03-30 1:30PM EDT | 150.00 | 2.18 | 1.76 | 1.95 | 0.00 | - | 10 | 1,387 | 32.39% |
| V240119P00155000 | 2023-03-31 12:18PM EDT | 155.00 | 2.24 | 2.08 | 2.26 | -0.30 | -11.81% | 2 | 1,295 | 31.44% |
| V240119P00160000 | 2023-03-31 1:07PM EDT | 160.00 | 2.70 | 2.41 | 2.62 | -0.30 | -10.00% | 15 | 1,166 | 30.53% |
| V240119P00165000 | 2023-03-31 3:25PM EDT | 165.00 | 2.96 | 2.85 | 3.05 | -0.49 | -14.20% | 8 | 754 | 29.68% |
| V240119P00170000 | 2023-03-31 3:56PM EDT | 170.00 | 3.45 | 3.30 | 3.50 | -0.60 | -14.81% | 9 | 2,703 | 28.74% |
| V240119P00175000 | 2023-03-31 3:13PM EDT | 175.00 | 4.10 | 3.85 | 4.10 | -0.40 | -8.89% | 10 | 985 | 28.02% |
| V240119P00180000 | 2023-03-31 2:46PM EDT | 180.00 | 4.80 | 4.50 | 4.75 | -0.40 | -7.69% | 31 | 5,031 | 27.23% |
| V240119P00185000 | 2023-03-31 12:47PM EDT | 185.00 | 5.60 | 5.20 | 5.50 | -0.54 | -8.79% | 2 | 2,407 | 26.47% |
| V240119P00190000 | 2023-03-31 3:14PM EDT | 190.00 | 6.30 | 6.00 | 6.45 | -0.80 | -11.27% | 4 | 2,740 | 25.89% |
| V240119P00195000 | 2023-03-31 12:48PM EDT | 195.00 | 7.45 | 6.95 | 7.35 | -0.75 | -9.15% | 6 | 875 | 25.01% |
| V240119P00200000 | 2023-03-31 12:08PM EDT | 200.00 | 8.50 | 8.00 | 8.40 | -1.00 | -10.53% | 14 | 7,983 | 24.20% |
| V240119P00205000 | 2023-03-29 1:38PM EDT | 205.00 | 10.75 | 9.25 | 9.70 | 0.00 | - | 1 | 1,855 | 23.55% |
| V240119P00210000 | 2023-03-31 9:45AM EDT | 210.00 | 11.70 | 10.65 | 11.10 | -1.30 | -10.00% | 22 | 1,482 | 22.82% |
| V240119P00215000 | 2023-03-31 12:10PM EDT | 215.00 | 12.84 | 12.20 | 12.75 | -1.96 | -13.24% | 2 | 768 | 22.19% |
| V240119P00220000 | 2023-03-31 3:36PM EDT | 220.00 | 14.35 | 13.90 | 14.35 | -1.55 | -9.75% | 34 | 1,938 | 21.25% |
| V240119P00225000 | 2023-03-31 3:57PM EDT | 225.00 | 16.00 | 15.65 | 16.30 | -1.65 | -9.35% | 8 | 1,482 | 20.50% |
| V240119P00230000 | 2023-03-30 2:49PM EDT | 230.00 | 20.00 | 17.90 | 18.80 | 0.00 | - | 20 | 1,753 | 20.16% |
| V240119P00235000 | 2023-03-29 9:49AM EDT | 235.00 | 22.60 | 20.30 | 21.10 | 0.00 | - | 1 | 1,171 | 19.27% |
| V240119P00240000 | 2023-03-30 9:53AM EDT | 240.00 | 24.90 | 22.80 | 23.85 | 0.00 | - | 2 | 1,333 | 18.62% |
| V240119P00245000 | 2023-03-29 10:06AM EDT | 245.00 | 28.40 | 25.65 | 26.75 | 0.00 | - | 2 | 410 | 17.83% |
| V240119P00250000 | 2023-03-31 1:05PM EDT | 250.00 | 30.20 | 28.45 | 29.75 | -1.15 | -3.67% | 14 | 1,634 | 16.76% |
| V240119P00260000 | 2023-03-30 10:56AM EDT | 260.00 | 38.85 | 35.80 | 36.75 | 0.00 | - | 8 | 647 | 14.58% |
| V240119P00270000 | 2023-03-16 1:52PM EDT | 270.00 | 56.00 | 44.20 | 45.45 | 0.00 | - | 2 | 26 | 13.58% |
| V240119P00280000 | 2023-03-06 10:38AM EDT | 280.00 | 55.05 | 53.35 | 55.95 | 0.00 | - | 1 | 0 | 17.24% |
| V240119P00290000 | 2023-02-09 1:19PM EDT | 290.00 | 59.45 | 73.10 | 74.65 | 0.00 | - | 5 | 0 | 35.80% |
| V240119P00300000 | 2023-01-31 12:52PM EDT | 300.00 | 70.50 | 80.45 | 82.30 | 0.00 | - | 3 | 0 | 34.57% |
| V240119P00305000 | 2021-11-17 10:37AM EDT | 305.00 | 107.59 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| V240119P00310000 | 2023-02-14 2:42PM EDT | 310.00 | 80.16 | 91.80 | 94.00 | 0.00 | - | 2 | 0 | 39.64% |
| V240119P00320000 | 2023-03-16 1:52PM EDT | 320.00 | 105.98 | 93.05 | 95.85 | 0.00 | - | 4 | 0 | 24.25% |
| V240119P00330000 | 2023-03-30 2:32PM EDT | 330.00 | 107.47 | 102.60 | 106.40 | 0.00 | - | 1 | 4 | 27.82% |
| V240119P00340000 | 2022-12-01 12:17PM EDT | 340.00 | 124.25 | 130.60 | 134.00 | 0.00 | - | 2 | 0 | 58.57% |
