Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.045,03 -2.476,56 (-4,38%) CMC Crypto 200
1.273,29 -65,78 (-4,91%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00190000 | 2024-04-23 11:59AM EDT | 190.00 | 83.56 | 75.60 | 78.70 | 0.00 | - | - | 1 | 135.01% |
| V240510C00195000 | 2024-04-24 9:32AM EDT | 195.00 | 86.23 | 71.60 | 73.70 | 0.00 | - | - | 1 | 96.48% |
| V240510C00220000 | 2024-04-24 9:35AM EDT | 220.00 | 62.41 | 45.70 | 48.80 | 0.00 | - | 2 | 0 | 87.96% |
| V240510C00245000 | 2024-04-24 10:59AM EDT | 245.00 | 33.47 | 21.80 | 23.55 | 0.00 | - | - | 1 | 46.09% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 250.00 | 26.50 | 16.00 | 19.00 | 0.00 | - | 1 | 2 | 42.70% |
| V240510C00252500 | 2024-04-24 9:55AM EDT | 252.50 | 15.22 | 14.50 | 16.55 | -13.78 | -47.52% | 1 | 0 | 38.95% |
| V240510C00255000 | 2024-04-16 3:04PM EDT | 255.00 | 20.72 | 12.20 | 13.35 | 0.00 | - | 1 | 7 | 28.54% |
| V240510C00257500 | 2024-04-22 9:35AM EDT | 257.50 | 15.29 | 10.20 | 11.35 | 0.00 | - | - | 1 | 28.69% |
| V240510C00260000 | 2024-05-01 11:03AM EDT | 260.00 | 10.30 | 7.80 | 8.75 | -1.55 | -13.08% | 1 | 49 | 23.49% |
| V240510C00262500 | 2024-04-22 9:35AM EDT | 262.50 | 7.42 | 5.70 | 6.65 | -4.22 | -36.25% | 2 | 1 | 21.49% |
| V240510C00265000 | 2024-05-01 10:17AM EDT | 265.00 | 5.62 | 4.40 | 4.80 | -1.48 | -20.85% | 13 | 19 | 20.02% |
| V240510C00267500 | 2024-05-01 1:40PM EDT | 267.50 | 4.55 | 3.00 | 3.25 | -0.70 | -13.33% | 25 | 3 | 18.91% |
| V240510C00270000 | 2024-05-01 3:59PM EDT | 270.00 | 2.00 | 1.90 | 2.05 | -1.69 | -45.80% | 87 | 38 | 18.12% |
| V240510C00272500 | 2024-05-01 3:50PM EDT | 272.50 | 1.13 | 1.11 | 1.22 | -1.09 | -49.10% | 149 | 253 | 17.71% |
| V240510C00275000 | 2024-05-01 3:53PM EDT | 275.00 | 0.60 | 0.50 | 0.72 | -0.62 | -50.82% | 174 | 309 | 17.84% |
| V240510C00277500 | 2024-05-01 3:48PM EDT | 277.50 | 0.35 | 0.27 | 0.39 | -0.41 | -53.95% | 114 | 202 | 17.80% |
| V240510C00280000 | 2024-05-01 3:48PM EDT | 280.00 | 0.19 | 0.13 | 0.19 | -0.18 | -48.65% | 133 | 470 | 17.63% |
| V240510C00282500 | 2024-05-01 3:16PM EDT | 282.50 | 0.14 | 0.04 | 0.12 | -0.09 | -39.13% | 25 | 169 | 18.51% |
| V240510C00285000 | 2024-05-01 3:48PM EDT | 285.00 | 0.08 | 0.02 | 0.09 | -0.04 | -33.33% | 139 | 259 | 19.92% |
| V240510C00287500 | 2024-05-01 9:58AM EDT | 287.50 | 0.04 | 0.01 | 0.07 | -0.04 | -50.00% | 1 | 88 | 21.29% |
| V240510C00290000 | 2024-05-01 1:14PM EDT | 290.00 | 0.04 | 0.00 | 0.26 | 0.00 | - | 51 | 270 | 29.30% |
| V240510C00292500 | 2024-05-01 10:22AM EDT | 292.50 | 0.13 | 0.01 | 0.13 | +0.10 | +333.33% | 1 | 200 | 28.03% |
| V240510C00295000 | 2024-04-29 2:28PM EDT | 295.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 8 | 79 | 33.89% |
| V240510C00297500 | 2024-04-26 10:06AM EDT | 297.50 | 0.06 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 28.91% |
| V240510C00300000 | 2024-05-01 10:11AM EDT | 300.00 | 0.01 | 0.00 | 0.16 | -0.01 | -50.00% | 2 | 64 | 35.65% |
| V240510C00305000 | 2024-04-24 9:35AM EDT | 305.00 | 0.19 | 0.00 | 0.24 | 0.00 | - | 1 | 41 | 42.58% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 310.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 6 | 46.83% |
| V240510C00315000 | 2024-04-19 1:59PM EDT | 315.00 | 0.09 | 0.00 | 0.24 | 0.00 | - | 50 | 50 | 50.98% |
| V240510C00320000 | 2024-04-29 10:33AM EDT | 320.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 4 | 4 | 54.98% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00200000 | 2024-05-01 11:39AM EDT | 200.00 | 0.02 | 0.00 | 0.24 | -0.14 | -87.50% | 1 | 4 | 77.34% |
| V240510P00225000 | 2024-04-19 12:23PM EDT | 225.00 | 0.14 | 0.00 | 0.25 | 0.00 | - | 1 | 5 | 54.98% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 230.00 | 0.06 | 0.00 | 0.14 | 0.00 | - | 5 | 9 | 44.53% |
| V240510P00235000 | 2024-04-26 9:45AM EDT | 235.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | 3 | 15 | 43.65% |
| V240510P00240000 | 2024-05-01 9:58AM EDT | 240.00 | 0.07 | 0.02 | 0.11 | +0.01 | +16.67% | 1 | 56 | 32.32% |
| V240510P00245000 | 2024-04-30 10:14AM EDT | 245.00 | 0.10 | 0.04 | 0.14 | 0.00 | - | 4 | 141 | 28.08% |
| V240510P00247500 | 2024-05-01 10:09AM EDT | 247.50 | 0.08 | 0.06 | 0.21 | -0.04 | -33.33% | 6 | 49 | 27.30% |
| V240510P00250000 | 2024-05-01 3:39PM EDT | 250.00 | 0.09 | 0.10 | 0.16 | -0.08 | -47.06% | 6 | 264 | 23.15% |
| V240510P00252500 | 2024-05-01 11:11AM EDT | 252.50 | 0.14 | 0.17 | 0.23 | -0.05 | -26.32% | 2 | 22 | 21.83% |
| V240510P00255000 | 2024-05-01 3:50PM EDT | 255.00 | 0.26 | 0.25 | 0.34 | -0.01 | -3.70% | 26 | 63 | 20.63% |
| V240510P00257500 | 2024-05-01 3:50PM EDT | 257.50 | 0.40 | 0.40 | 0.62 | +0.03 | +8.11% | 36 | 3,097 | 20.63% |
| V240510P00260000 | 2024-05-01 3:38PM EDT | 260.00 | 0.55 | 0.69 | 0.84 | -0.11 | -16.67% | 122 | 145 | 18.84% |
| V240510P00262500 | 2024-05-01 3:52PM EDT | 262.50 | 1.28 | 1.14 | 1.36 | +0.22 | +20.75% | 197 | 138 | 18.36% |
| V240510P00265000 | 2024-05-01 3:58PM EDT | 265.00 | 2.08 | 1.91 | 2.05 | +0.67 | +47.52% | 203 | 209 | 17.48% |
| V240510P00267500 | 2024-05-01 3:51PM EDT | 267.50 | 3.14 | 2.87 | 3.15 | +1.14 | +57.00% | 183 | 3,160 | 17.32% |
| V240510P00270000 | 2024-05-01 3:14PM EDT | 270.00 | 2.79 | 4.25 | 4.55 | -0.46 | -14.15% | 55 | 310 | 17.04% |
| V240510P00272500 | 2024-05-01 3:59PM EDT | 272.50 | 6.05 | 5.75 | 6.30 | +0.80 | +15.24% | 260 | 107 | 17.02% |
| V240510P00275000 | 2024-05-01 3:14PM EDT | 275.00 | 6.22 | 7.20 | 9.00 | -0.08 | -1.27% | 15 | 131 | 22.66% |
| V240510P00277500 | 2024-05-01 10:26AM EDT | 277.50 | 8.53 | 9.80 | 12.10 | +2.14 | +33.49% | 3 | 22 | 31.13% |
| V240510P00280000 | 2024-05-01 2:32PM EDT | 280.00 | 10.95 | 12.05 | 13.60 | +1.31 | +13.59% | 17 | 68 | 26.73% |
| V240510P00282500 | 2024-04-29 9:57AM EDT | 282.50 | 8.89 | 14.50 | 16.15 | 0.00 | - | 1 | 9 | 30.57% |
| V240510P00285000 | 2024-04-26 12:14PM EDT | 285.00 | 15.90 | 16.50 | 18.55 | +5.60 | +54.37% | 36 | 8 | 32.74% |
| V240510P00290000 | 2024-05-01 3:41PM EDT | 290.00 | 23.00 | 21.50 | 23.70 | +3.25 | +16.46% | 9 | 2 | 40.55% |
