Deutsche Märkte öffnen in 4 Stunden 17 Minuten
Nikkei 225
33.461,71 -25,18 (-0,08%) Dow Jones 30
35.950,89 +520,47 (+1,47%) BTC-EUR
34.894,26 +56,68 (+0,16%) CMC Crypto 200
790,16 +6,52 (+0,83%) Nasdaq Compositive
14.226,22 -32,27 (-0,23%) S&P 500
4.567,80 +17,22 (+0,38%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240315C00115000 | 2023-11-22 9:57AM EST | 115.00 | 139.80 | 140.70 | 144.45 | 0.00 | - | 1 | 46 | 80.08% |
| V240315C00120000 | 2023-09-20 2:09PM EST | 120.00 | 125.42 | 114.70 | 116.70 | 0.00 | - | - | 5 | 0.00% |
| V240315C00125000 | 2023-09-19 12:53PM EST | 125.00 | 120.56 | 110.40 | 112.05 | 0.00 | - | - | 3 | 0.00% |
| V240315C00150000 | 2023-09-08 12:07PM EST | 150.00 | 100.99 | 87.60 | 89.65 | 0.00 | - | 3 | 4 | 0.00% |
| V240315C00155000 | 2023-08-11 2:12PM EST | 155.00 | 90.13 | 95.65 | 97.40 | 0.00 | - | - | 1 | 0.00% |
| V240315C00175000 | 2023-08-24 10:18AM EST | 175.00 | 71.74 | 64.65 | 65.90 | 0.00 | - | 6 | 31 | 0.00% |
| V240315C00180000 | 2023-11-28 2:53PM EST | 180.00 | 75.30 | 77.20 | 80.45 | 0.00 | - | 1 | 12 | 55.88% |
| V240315C00185000 | 2023-11-01 9:19AM EST | 185.00 | 57.39 | 72.35 | 75.55 | 0.00 | - | 6 | 27 | 53.00% |
| V240315C00190000 | 2023-11-28 10:50AM EST | 190.00 | 65.73 | 67.65 | 70.75 | 0.00 | - | 1 | 58 | 50.54% |
| V240315C00195000 | 2023-10-13 1:05PM EST | 195.00 | 48.50 | 53.55 | 55.50 | 0.00 | - | 14 | 39 | 0.00% |
| V240315C00200000 | 2023-11-21 9:50AM EST | 200.00 | 57.00 | 57.95 | 61.15 | 0.00 | - | 58 | 71 | 45.54% |
| V240315C00205000 | 2023-11-27 2:37PM EST | 205.00 | 51.95 | 53.50 | 55.70 | 0.00 | - | 1 | 19 | 40.82% |
| V240315C00210000 | 2023-11-28 10:18AM EST | 210.00 | 46.30 | 49.35 | 50.90 | 0.00 | - | 2 | 26 | 38.37% |
| V240315C00215000 | 2023-11-30 3:59PM EST | 215.00 | 45.70 | 45.15 | 46.15 | +2.85 | +6.65% | 28 | 70 | 36.04% |
| V240315C00220000 | 2023-11-30 3:50PM EST | 220.00 | 40.40 | 40.70 | 41.95 | +1.00 | +2.54% | 30 | 86 | 35.15% |
| V240315C00225000 | 2023-11-30 3:19PM EST | 225.00 | 35.05 | 36.15 | 37.10 | +0.75 | +2.19% | 3 | 72 | 32.31% |
| V240315C00230000 | 2023-11-29 2:11PM EST | 230.00 | 30.75 | 31.70 | 32.50 | -0.70 | -2.23% | 2 | 358 | 30.02% |
| V240315C00235000 | 2023-11-30 2:41PM EST | 235.00 | 26.50 | 27.35 | 28.05 | +0.65 | +2.51% | 1 | 232 | 27.93% |
| V240315C00240000 | 2023-11-29 3:40PM EST | 240.00 | 23.40 | 23.25 | 23.90 | +1.80 | +8.33% | 1 | 458 | 26.26% |
| V240315C00245000 | 2023-11-29 3:07PM EST | 245.00 | 18.70 | 19.35 | 19.95 | 0.00 | - | 10 | 634 | 24.68% |
| V240315C00250000 | 2023-11-30 11:44AM EST | 250.00 | 14.79 | 15.75 | 16.25 | +0.41 | +2.85% | 8 | 1,364 | 23.20% |
| V240315C00255000 | 2023-11-30 3:58PM EST | 255.00 | 12.65 | 12.65 | 12.85 | +1.20 | +10.48% | 130 | 2,104 | 21.81% |
| V240315C00260000 | 2023-11-30 3:51PM EST | 260.00 | 10.00 | 9.75 | 10.00 | +1.30 | +14.94% | 116 | 2,697 | 20.86% |
| V240315C00265000 | 2023-11-30 3:05PM EST | 265.00 | 6.87 | 7.30 | 7.55 | +0.42 | +6.51% | 81 | 1,905 | 20.02% |
| V240315C00270000 | 2023-11-30 3:41PM EST | 270.00 | 5.10 | 5.30 | 5.50 | +0.45 | +9.68% | 41 | 1,329 | 19.24% |
| V240315C00275000 | 2023-11-30 3:14PM EST | 275.00 | 3.50 | 3.75 | 3.90 | +0.20 | +6.06% | 10 | 2,003 | 18.63% |
| V240315C00280000 | 2023-11-30 3:43PM EST | 280.00 | 2.50 | 2.59 | 2.73 | +0.29 | +13.12% | 19 | 579 | 18.26% |
| V240315C00285000 | 2023-11-30 3:39PM EST | 285.00 | 1.63 | 1.73 | 1.84 | -0.05 | -2.98% | 11 | 89 | 17.89% |
| V240315C00290000 | 2023-11-30 2:41PM EST | 290.00 | 1.07 | 1.12 | 1.22 | +0.05 | +4.90% | 2 | 209 | 17.63% |
| V240315C00295000 | 2023-11-30 2:26PM EST | 295.00 | 0.66 | 0.72 | 0.81 | -0.10 | -13.16% | 2 | 84 | 17.53% |
| V240315C00300000 | 2023-11-22 1:47PM EST | 300.00 | 0.42 | 0.46 | 0.56 | 0.00 | - | 12 | 91 | 17.66% |
| V240315C00305000 | 2023-11-24 9:56AM EST | 305.00 | 0.31 | 0.29 | 0.39 | 0.00 | - | 10 | 14 | 17.85% |
| V240315C00310000 | 2023-10-20 11:47AM EST | 310.00 | 0.26 | 0.14 | 0.20 | 0.00 | - | 1 | 15 | 17.19% |
| V240315C00315000 | 2023-10-23 1:03PM EST | 315.00 | 0.15 | 0.11 | 0.18 | 0.00 | - | 1 | 6 | 18.12% |
| V240315C00320000 | 2023-09-14 10:25AM EST | 320.00 | 0.20 | 0.13 | 0.24 | 0.00 | - | 2 | 1 | 20.12% |
| V240315C00325000 | 2023-11-30 10:39AM EST | 325.00 | 0.10 | 0.05 | 0.11 | -0.04 | -28.57% | 2 | 3 | 19.09% |
| V240315C00330000 | 2023-11-09 11:35AM EST | 330.00 | 0.07 | 0.00 | 0.23 | 0.00 | - | 2 | 1 | 22.27% |
| V240315C00335000 | 2023-10-19 9:06AM EST | 335.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 23.68% |
| V240315C00340000 | 2023-08-31 9:52AM EST | 340.00 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 2 | 24.32% |
| V240315C00345000 | 2023-09-27 12:10PM EST | 345.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 11 | 24.27% |
| V240315C00350000 | 2023-09-13 2:02PM EST | 350.00 | 0.12 | 0.00 | 0.22 | 0.00 | - | 2 | 1 | 26.39% |
Putsfür15. März 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240315P00115000 | 2023-11-28 3:10PM EST | 115.00 | 0.08 | 0.00 | 0.18 | 0.00 | - | 1 | 24 | 58.30% |
| V240315P00120000 | 2023-10-30 11:57AM EST | 120.00 | 0.28 | 0.00 | 0.11 | 0.00 | - | 1 | 37 | 52.54% |
| V240315P00125000 | 2023-11-22 12:52PM EST | 125.00 | 0.05 | 0.00 | 0.18 | 0.00 | - | 4 | 29 | 52.64% |
| V240315P00130000 | 2023-11-06 1:23PM EST | 130.00 | 0.19 | 0.00 | 0.19 | 0.00 | - | 2 | 159 | 50.29% |
| V240315P00135000 | 2023-11-14 10:25AM EST | 135.00 | 0.14 | 0.00 | 0.20 | 0.00 | - | 2 | 59 | 52.25% |
| V240315P00140000 | 2023-11-14 10:25AM EST | 140.00 | 0.20 | 0.00 | 0.22 | 0.00 | - | 2 | 39 | 50.15% |
| V240315P00145000 | 2023-11-20 1:46PM EST | 145.00 | 0.17 | 0.10 | 0.23 | 0.00 | - | 1 | 76 | 47.80% |
| V240315P00150000 | 2023-11-27 11:49AM EST | 150.00 | 0.15 | 0.04 | 0.26 | 0.00 | - | 2 | 305 | 46.00% |
| V240315P00155000 | 2023-11-27 12:07PM EST | 155.00 | 0.19 | 0.06 | 0.30 | 0.00 | - | 1 | 24 | 44.39% |
| V240315P00160000 | 2023-11-22 9:36AM EST | 160.00 | 0.32 | 0.20 | 0.26 | 0.00 | - | 2 | 95 | 41.02% |
| V240315P00165000 | 2023-11-16 10:50AM EST | 165.00 | 0.43 | 0.24 | 0.30 | 0.00 | - | 1 | 120 | 39.48% |
| V240315P00170000 | 2023-11-02 12:43PM EST | 170.00 | 0.38 | 0.29 | 0.35 | -0.43 | -53.09% | 5 | 69 | 37.99% |
| V240315P00175000 | 2023-11-20 10:59AM EST | 175.00 | 0.53 | 0.34 | 0.40 | 0.00 | - | 1 | 258 | 36.43% |
| V240315P00180000 | 2023-11-22 10:09AM EST | 180.00 | 0.46 | 0.40 | 0.46 | 0.00 | - | 1 | 95 | 34.89% |
| V240315P00185000 | 2023-11-15 11:26AM EST | 185.00 | 0.77 | 0.46 | 0.53 | 0.00 | - | 2 | 463 | 33.37% |
| V240315P00190000 | 2023-11-29 2:55PM EST | 190.00 | 0.55 | 0.54 | 0.60 | 0.00 | - | 15 | 175 | 31.79% |
| V240315P00195000 | 2023-11-29 3:53PM EST | 195.00 | 0.65 | 0.62 | 0.69 | 0.00 | - | 1 | 275 | 30.26% |
| V240315P00200000 | 2023-11-30 3:26PM EST | 200.00 | 0.79 | 0.74 | 0.80 | 0.00 | - | 6 | 482 | 28.80% |
| V240315P00205000 | 2023-11-29 3:53PM EST | 205.00 | 0.96 | 0.83 | 0.93 | 0.00 | - | 2 | 392 | 27.33% |
| V240315P00210000 | 2023-11-30 3:03PM EST | 210.00 | 1.09 | 0.98 | 1.09 | +0.05 | +4.81% | 2 | 896 | 25.90% |
| V240315P00215000 | 2023-11-29 2:56PM EST | 215.00 | 1.26 | 1.16 | 1.27 | 0.00 | - | 10 | 1,082 | 24.41% |
| V240315P00220000 | 2023-11-30 3:52PM EST | 220.00 | 1.50 | 1.45 | 1.52 | -0.03 | -1.96% | 11 | 1,684 | 23.06% |
| V240315P00225000 | 2023-11-30 3:55PM EST | 225.00 | 1.85 | 1.80 | 1.88 | -0.10 | -5.13% | 10 | 739 | 21.89% |
| V240315P00230000 | 2023-11-30 3:10PM EST | 230.00 | 2.42 | 2.16 | 2.33 | +0.05 | +2.11% | 6 | 1,480 | 20.72% |
| V240315P00235000 | 2023-11-30 3:40PM EST | 235.00 | 3.05 | 2.75 | 3.05 | +0.02 | +0.66% | 17 | 1,130 | 19.93% |
| V240315P00240000 | 2023-11-30 1:51PM EST | 240.00 | 4.00 | 3.60 | 3.80 | 0.00 | - | 20 | 1,692 | 18.76% |
| V240315P00245000 | 2023-11-30 3:59PM EST | 245.00 | 4.68 | 4.65 | 4.85 | -0.32 | -6.40% | 81 | 986 | 17.78% |
| V240315P00250000 | 2023-11-30 3:54PM EST | 250.00 | 6.14 | 6.00 | 6.20 | -0.31 | -4.81% | 41 | 862 | 16.82% |
| V240315P00255000 | 2023-11-30 1:59PM EST | 255.00 | 8.75 | 7.70 | 7.90 | +0.55 | +6.71% | 42 | 349 | 15.85% |
| V240315P00260000 | 2023-11-30 3:55PM EST | 260.00 | 10.15 | 9.80 | 10.10 | -0.60 | -5.58% | 209 | 682 | 15.02% |
| V240315P00265000 | 2023-11-30 3:55PM EST | 265.00 | 12.69 | 12.15 | 12.80 | -1.69 | -11.75% | 4 | 30 | 14.20% |
| V240315P00270000 | 2023-11-28 11:58AM EST | 270.00 | 17.00 | 15.15 | 16.75 | -1.15 | -6.34% | 1 | 11 | 14.99% |
| V240315P00275000 | 2023-11-30 10:42AM EST | 275.00 | 20.78 | 18.95 | 20.45 | -0.27 | -1.28% | 1 | 8 | 14.46% |
| V240315P00280000 | 2023-09-18 1:31PM EST | 280.00 | 35.02 | 41.00 | 44.05 | 0.00 | - | 2 | 0 | 51.18% |
| V240315P00290000 | 2023-09-18 1:32PM EST | 290.00 | 45.04 | 50.05 | 53.25 | 0.00 | - | - | 0 | 55.23% |
| V240315P00295000 | 2023-11-27 12:19PM EST | 295.00 | 41.40 | 37.40 | 39.65 | 0.00 | - | 2 | 0 | 19.86% |
| V240315P00300000 | 2023-11-29 3:40PM EST | 300.00 | 45.34 | 41.80 | 44.65 | 0.00 | - | 1 | 2 | 21.56% |
| V240315P00335000 | 2023-09-18 1:31PM EST | 335.00 | 89.99 | 95.20 | 99.00 | 0.00 | - | - | 0 | 76.70% |
| V240315P00340000 | 2023-09-26 1:32PM EST | 340.00 | 109.79 | 107.85 | 109.45 | 0.00 | - | - | 0 | 91.43% |
| V240315P00360000 | 2023-09-08 12:27PM EST | 360.00 | 113.09 | 124.05 | 125.90 | 0.00 | - | 2 | 0 | 91.71% |
