Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.701,40 -814,77 (-1,37%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00135000 | 2024-04-15 3:18PM EDT | 135.00 | 135.80 | 138.05 | 141.65 | 0.00 | - | 2 | 3 | 136.23% |
| V240517C00205000 | 2024-02-15 12:14PM EDT | 205.00 | 77.50 | 77.50 | 81.85 | 0.00 | - | 2 | 1 | 151.23% |
| V240517C00215000 | 2024-02-26 3:15PM EDT | 215.00 | 71.85 | 63.60 | 67.20 | 0.00 | - | 3 | 2 | 108.51% |
| V240517C00220000 | 2024-04-15 2:27PM EDT | 220.00 | 51.99 | 53.35 | 57.45 | 0.00 | - | 1 | 5 | 59.03% |
| V240517C00240000 | 2024-04-25 11:41AM EDT | 240.00 | 35.25 | 33.50 | 37.10 | 0.00 | - | 2 | 10 | 54.03% |
| V240517C00245000 | 2024-04-26 3:52PM EDT | 245.00 | 30.13 | 28.55 | 32.05 | +3.26 | +12.13% | 5 | 44 | 47.91% |
| V240517C00250000 | 2024-04-25 12:39PM EDT | 250.00 | 26.00 | 23.65 | 27.25 | 0.00 | - | 1 | 58 | 43.31% |
| V240517C00255000 | 2024-04-26 2:07PM EDT | 255.00 | 20.71 | 20.00 | 22.45 | +1.66 | +8.71% | 7 | 66 | 38.43% |
| V240517C00260000 | 2024-04-25 11:39AM EDT | 260.00 | 16.00 | 15.45 | 16.25 | 0.00 | - | 11 | 395 | 25.81% |
| V240517C00265000 | 2024-04-26 1:39PM EDT | 265.00 | 11.88 | 11.00 | 12.15 | -0.82 | -6.46% | 25 | 533 | 24.30% |
| V240517C00270000 | 2024-04-26 3:52PM EDT | 270.00 | 7.30 | 7.35 | 7.65 | -1.00 | -12.05% | 46 | 759 | 19.47% |
| V240517C00275000 | 2024-04-26 3:58PM EDT | 275.00 | 4.25 | 4.25 | 4.45 | -0.75 | -15.00% | 471 | 1,165 | 17.82% |
| V240517C00280000 | 2024-04-26 3:55PM EDT | 280.00 | 2.03 | 1.99 | 2.28 | -0.72 | -26.18% | 242 | 1,531 | 16.96% |
| V240517C00285000 | 2024-04-26 3:55PM EDT | 285.00 | 0.82 | 0.75 | 1.04 | -0.48 | -36.92% | 424 | 1,617 | 16.61% |
| V240517C00290000 | 2024-04-26 3:55PM EDT | 290.00 | 0.30 | 0.28 | 0.35 | -0.17 | -36.17% | 100 | 4,018 | 15.77% |
| V240517C00295000 | 2024-04-26 3:51PM EDT | 295.00 | 0.12 | 0.09 | 0.17 | -0.08 | -40.00% | 419 | 2,342 | 16.80% |
| V240517C00300000 | 2024-04-26 3:45PM EDT | 300.00 | 0.06 | 0.05 | 0.08 | -0.04 | -40.00% | 52 | 1,101 | 17.68% |
| V240517C00305000 | 2024-04-26 3:58PM EDT | 305.00 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 7 | 1,199 | 20.02% |
| V240517C00310000 | 2024-04-26 10:23AM EDT | 310.00 | 0.06 | 0.01 | 0.06 | +0.04 | +200.00% | 25 | 448 | 22.17% |
| V240517C00315000 | 2024-04-24 12:06PM EDT | 315.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 9 | 399 | 24.12% |
| V240517C00320000 | 2024-04-24 10:36AM EDT | 320.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 2 | 189 | 33.11% |
| V240517C00325000 | 2024-04-22 3:34PM EDT | 325.00 | 0.02 | 0.00 | 0.24 | 0.00 | - | 1 | 122 | 35.84% |
| V240517C00330000 | 2024-04-24 9:30AM EDT | 330.00 | 0.29 | 0.00 | 0.44 | 0.00 | - | 1 | 23 | 42.65% |
| V240517C00335000 | 2024-03-27 12:09PM EDT | 335.00 | 0.07 | 0.00 | 0.24 | 0.00 | - | 60 | 42 | 41.07% |
| V240517C00340000 | 2024-03-13 2:13PM EDT | 340.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 7 | 42.73% |
| V240517C00345000 | 2024-03-08 10:44AM EDT | 345.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 15 | 19 | 47.17% |
| V240517C00350000 | 2024-03-21 9:57AM EDT | 350.00 | 0.05 | 0.00 | 0.27 | 0.00 | - | 1 | 63 | 49.32% |
| V240517C00355000 | 2024-03-05 3:06PM EDT | 355.00 | 0.08 | 0.00 | 0.23 | 0.00 | - | 2 | 0 | 50.49% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00135000 | 2024-03-21 1:52PM EDT | 135.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 3 | 23 | 121.48% |
| V240517P00140000 | 2024-01-17 4:19PM EDT | 140.00 | 0.20 | 0.00 | 0.18 | 0.00 | - | - | 0 | 110.35% |
| V240517P00145000 | 2024-04-23 3:42PM EDT | 145.00 | 0.11 | 0.01 | 0.24 | 0.00 | - | 2 | 2 | 108.98% |
| V240517P00150000 | 2024-01-18 3:32PM EDT | 150.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 0 | 101.17% |
| V240517P00155000 | 2024-04-24 9:56AM EDT | 155.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 51 | 76.56% |
| V240517P00160000 | 2024-01-24 4:12PM EDT | 160.00 | 0.15 | 0.00 | 0.19 | 0.00 | - | 1 | 2 | 90.63% |
| V240517P00165000 | 2024-04-23 3:42PM EDT | 165.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 2 | 3 | 83.59% |
| V240517P00170000 | 2024-04-18 1:25PM EDT | 170.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 79.10% |
| V240517P00175000 | 2024-04-19 3:40PM EDT | 175.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 2 | 27 | 74.61% |
| V240517P00180000 | 2024-04-18 11:47AM EDT | 180.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 25 | 30 | 74.41% |
| V240517P00185000 | 2024-03-06 3:25PM EDT | 185.00 | 0.16 | 0.00 | 0.16 | 0.00 | - | 2 | 4 | 66.80% |
| V240517P00190000 | 2024-04-19 11:31AM EDT | 190.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 116 | 55.47% |
| V240517P00195000 | 2024-03-07 12:12PM EDT | 195.00 | 0.21 | 0.00 | 0.33 | 0.00 | - | 4 | 7 | 64.26% |
| V240517P00200000 | 2024-04-09 1:09PM EDT | 200.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 80 | 57.81% |
| V240517P00205000 | 2024-04-23 9:42AM EDT | 205.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 44 | 53.81% |
| V240517P00210000 | 2024-04-22 3:58PM EDT | 210.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 55.08% |
| V240517P00215000 | 2024-04-24 1:51PM EDT | 215.00 | 0.07 | 0.00 | 0.26 | 0.00 | - | 15 | 194 | 51.22% |
| V240517P00220000 | 2024-04-24 12:34PM EDT | 220.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 2 | 40 | 45.12% |
| V240517P00225000 | 2024-04-26 3:16PM EDT | 225.00 | 0.06 | 0.05 | 0.08 | +0.03 | +100.00% | 7 | 96 | 36.13% |
| V240517P00230000 | 2024-04-26 3:26PM EDT | 230.00 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 3 | 121 | 33.59% |
| V240517P00235000 | 2024-04-26 2:29PM EDT | 235.00 | 0.10 | 0.07 | 0.13 | -0.02 | -16.67% | 5 | 59 | 31.15% |
| V240517P00240000 | 2024-04-26 3:34PM EDT | 240.00 | 0.14 | 0.11 | 0.17 | -0.05 | -26.32% | 124 | 590 | 28.71% |
| V240517P00245000 | 2024-04-26 2:30PM EDT | 245.00 | 0.21 | 0.17 | 0.23 | -0.03 | -12.50% | 10 | 438 | 26.27% |
| V240517P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 0.27 | 0.25 | 0.33 | -0.05 | -15.62% | 92 | 786 | 24.00% |
| V240517P00255000 | 2024-04-26 2:57PM EDT | 255.00 | 0.43 | 0.39 | 0.46 | -0.09 | -17.31% | 84 | 1,856 | 21.41% |
| V240517P00260000 | 2024-04-26 3:58PM EDT | 260.00 | 0.75 | 0.68 | 0.87 | -0.08 | -9.64% | 190 | 1,391 | 20.34% |
| V240517P00265000 | 2024-04-26 3:58PM EDT | 265.00 | 1.37 | 1.28 | 1.43 | -0.17 | -11.04% | 118 | 1,457 | 18.40% |
| V240517P00270000 | 2024-04-26 3:59PM EDT | 270.00 | 2.57 | 2.44 | 2.63 | -0.09 | -3.38% | 274 | 2,588 | 17.41% |
| V240517P00275000 | 2024-04-26 3:25PM EDT | 275.00 | 4.40 | 4.40 | 4.50 | -0.15 | -3.30% | 116 | 1,352 | 16.19% |
| V240517P00280000 | 2024-04-26 3:11PM EDT | 280.00 | 7.25 | 7.00 | 7.90 | +0.18 | +2.55% | 9 | 1,263 | 17.55% |
| V240517P00285000 | 2024-04-25 1:47PM EDT | 285.00 | 10.00 | 10.70 | 11.55 | 0.00 | - | 2 | 743 | 16.80% |
| V240517P00290000 | 2024-04-26 9:32AM EDT | 290.00 | 15.90 | 14.75 | 16.30 | +1.70 | +11.97% | 50 | 259 | 19.79% |
| V240517P00295000 | 2024-04-18 11:42AM EDT | 295.00 | 22.82 | 19.70 | 21.25 | 0.00 | - | 2 | 493 | 23.54% |
| V240517P00300000 | 2024-04-24 3:58PM EDT | 300.00 | 24.70 | 23.60 | 27.25 | 0.00 | - | 50 | 0 | 34.84% |
| V240517P00305000 | 2024-03-05 4:18PM EDT | 305.00 | 27.20 | 29.00 | 32.95 | 0.00 | - | - | 0 | 43.51% |
| V240517P00310000 | 2024-03-15 3:31PM EDT | 310.00 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 35.65% |
| V240517P00315000 | 2024-03-15 9:58AM EDT | 315.00 | 31.60 | 37.05 | 41.35 | 0.00 | - | 10 | 0 | 39.11% |
