Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.822,01 +6,09 (+0,02%) Gold
2.311,10 +8,20 (+0,36%) EUR/USD
1,0684 +0,0011 (+0,11%) Bitcoin EUR
53.796,35 -3.573,24 (-6,23%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-29 1:13PM EDT | 200.00 | 73.00 | 65.70 | 70.05 | 0.00 | - | 2 | 3 | 78.88% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 240.00 | 32.70 | 26.05 | 30.15 | 0.00 | - | 1 | 3 | 38.62% |
| V240524C00245000 | 2024-04-25 11:22AM EDT | 245.00 | 29.00 | 22.20 | 24.85 | 0.00 | - | - | 1 | 31.40% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 250.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| V240524C00255000 | 2024-04-26 12:22PM EDT | 255.00 | 21.10 | 12.35 | 14.55 | 0.00 | - | 10 | 11 | 19.42% |
| V240524C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 18.00 | 8.85 | 10.35 | 0.00 | - | 3 | 9 | 18.31% |
| V240524C00265000 | 2024-04-30 3:11PM EDT | 265.00 | 8.48 | 5.25 | 6.70 | 0.00 | - | 2 | 12 | 17.29% |
| V240524C00270000 | 2024-04-30 3:44PM EDT | 270.00 | 5.16 | 3.55 | 4.10 | 0.00 | - | 26 | 56 | 17.41% |
| V240524C00275000 | 2024-04-30 3:59PM EDT | 275.00 | 2.50 | 1.64 | 2.31 | 0.00 | - | 28 | 116 | 17.53% |
| V240524C00280000 | 2024-04-30 3:23PM EDT | 280.00 | 1.28 | 0.80 | 1.23 | 0.00 | - | 14 | 91 | 17.85% |
| V240524C00285000 | 2024-04-30 3:33PM EDT | 285.00 | 0.54 | 0.17 | 0.61 | 0.00 | - | 86 | 453 | 18.12% |
| V240524C00290000 | 2024-04-30 3:55PM EDT | 290.00 | 0.17 | 0.01 | 0.54 | 0.00 | - | 28 | 256 | 21.22% |
| V240524C00295000 | 2024-04-30 3:56PM EDT | 295.00 | 0.10 | 0.02 | 0.29 | 0.00 | - | 8 | 310 | 21.63% |
| V240524C00300000 | 2024-04-30 11:40AM EDT | 300.00 | 0.05 | 0.00 | 0.38 | 0.00 | - | 2 | 34 | 26.00% |
| V240524C00305000 | 2024-04-25 12:06PM EDT | 305.00 | 0.14 | 0.00 | 0.69 | 0.00 | - | 10 | 31 | 32.86% |
| V240524C00320000 | 2024-04-30 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524P00200000 | 2024-04-12 12:39PM EDT | 200.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| V240524P00215000 | 2024-04-23 10:57AM EDT | 215.00 | 0.16 | 0.01 | 0.75 | 0.00 | - | - | 4 | 53.83% |
| V240524P00225000 | 2024-04-26 9:30AM EDT | 225.00 | 0.08 | 0.03 | 0.29 | 0.00 | - | 1 | 1 | 37.16% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 230.00 | 0.13 | 0.00 | 0.55 | 0.00 | - | 8 | 17 | 37.65% |
| V240524P00235000 | 2024-04-30 3:54PM EDT | 235.00 | 0.20 | 0.03 | 0.40 | 0.00 | - | 1 | 30 | 31.25% |
| V240524P00240000 | 2024-04-30 11:01AM EDT | 240.00 | 0.20 | 0.06 | 0.49 | 0.00 | - | 1 | 12 | 28.39% |
| V240524P00245000 | 2024-04-30 3:53PM EDT | 245.00 | 0.31 | 0.19 | 0.67 | 0.00 | - | 6 | 45 | 26.10% |
| V240524P00250000 | 2024-04-30 3:59PM EDT | 250.00 | 0.57 | 0.28 | 0.94 | 0.00 | - | 14 | 43 | 23.82% |
| V240524P00255000 | 2024-04-30 3:53PM EDT | 255.00 | 0.89 | 0.84 | 1.42 | 0.00 | - | 19 | 92 | 21.91% |
| V240524P00260000 | 2024-05-01 9:30AM EDT | 260.00 | 1.58 | 1.58 | 2.33 | -0.14 | -7.53% | 1 | 133 | 20.69% |
| V240524P00265000 | 2024-04-30 3:55PM EDT | 265.00 | 2.99 | 3.30 | 3.95 | 0.00 | - | 7 | 217 | 20.31% |
| V240524P00270000 | 2024-04-30 3:55PM EDT | 270.00 | 4.75 | 5.65 | 6.55 | 0.00 | - | 7 | 126 | 21.03% |
| V240524P00275000 | 2024-04-30 3:50PM EDT | 275.00 | 7.30 | 8.70 | 9.70 | 0.00 | - | 6 | 46 | 21.29% |
| V240524P00280000 | 2024-04-26 9:36AM EDT | 280.00 | 7.71 | 12.15 | 13.90 | 0.00 | - | 1 | 27 | 23.75% |
| V240524P00285000 | 2024-04-23 3:46PM EDT | 285.00 | 12.73 | 16.35 | 18.75 | 0.00 | - | 4 | 15 | 28.11% |
| V240524P00290000 | 2024-04-24 9:45AM EDT | 290.00 | 11.38 | 20.85 | 24.00 | 0.00 | - | 10 | 1 | 34.09% |
