Deutsche Märkte öffnen in 2 Stunden 38 Minuten
Nikkei 225
38.244,38 -29,67 (-0,08%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.560,68 -2.634,59 (-4,69%) CMC Crypto 200
1.261,42 -77,64 (-5,80%) 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:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531C00220000 | 2024-04-19 3:37PM EDT | 220.00 | 50.80 | 46.85 | 49.05 | 0.00 | - | 1 | 2 | 52.92% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 240.00 | 32.49 | 27.20 | 29.50 | 0.00 | - | 1 | 6 | 37.06% |
| V240531C00245000 | 2024-04-19 2:35PM EDT | 245.00 | 26.42 | 22.35 | 24.65 | 0.00 | - | 1 | 1 | 32.96% |
| V240531C00250000 | 2024-04-25 9:44AM EDT | 250.00 | 24.15 | 18.15 | 19.65 | 0.00 | - | - | 2 | 27.92% |
| V240531C00255000 | 2024-04-30 10:16AM EDT | 255.00 | 17.00 | 13.90 | 14.70 | 0.00 | - | 3 | 4 | 22.93% |
| V240531C00260000 | 2024-04-30 9:59AM EDT | 260.00 | 12.00 | 9.55 | 10.80 | 0.00 | - | 3 | 8 | 21.53% |
| V240531C00265000 | 2024-05-01 10:24AM EDT | 265.00 | 7.81 | 6.60 | 7.15 | -1.19 | -13.22% | 4 | 25 | 19.44% |
| V240531C00270000 | 2024-05-01 3:52PM EDT | 270.00 | 4.00 | 3.85 | 4.55 | -1.85 | -31.62% | 3 | 171 | 18.85% |
| V240531C00275000 | 2024-05-01 3:54PM EDT | 275.00 | 2.19 | 2.10 | 2.55 | -1.09 | -33.23% | 72 | 129 | 17.95% |
| V240531C00280000 | 2024-05-01 3:34PM EDT | 280.00 | 1.39 | 0.38 | 1.31 | -0.31 | -18.24% | 104 | 934 | 17.46% |
| V240531C00285000 | 2024-05-01 1:25PM EDT | 285.00 | 0.74 | 0.37 | 0.74 | 0.00 | - | 25 | 187 | 18.04% |
| V240531C00290000 | 2024-05-01 2:35PM EDT | 290.00 | 0.35 | 0.12 | 0.27 | 0.00 | - | 40 | 154 | 17.04% |
| V240531C00295000 | 2024-05-01 2:48PM EDT | 295.00 | 0.16 | 0.01 | 0.33 | -0.03 | -15.79% | 28 | 143 | 20.63% |
| V240531C00300000 | 2024-04-30 10:00AM EDT | 300.00 | 0.07 | 0.05 | 0.27 | 0.00 | - | 1 | 21 | 22.51% |
| V240531C00305000 | 2024-04-29 3:10PM EDT | 305.00 | 0.21 | 0.04 | 0.24 | 0.00 | - | 3 | 18 | 24.59% |
| V240531C00310000 | 2024-04-29 10:47AM EDT | 310.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 27.25% |
| V240531C00315000 | 2024-04-24 12:13PM EDT | 315.00 | 0.10 | 0.00 | 0.36 | 0.00 | - | - | 10 | 31.54% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240531P00210000 | 2024-04-22 2:13PM EDT | 210.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | - | 1 | 44.70% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 220.00 | 0.06 | 0.01 | 0.27 | 0.00 | - | - | 1 | 35.65% |
| V240531P00230000 | 2024-05-01 3:32PM EDT | 230.00 | 0.15 | 0.04 | 0.34 | 0.00 | - | 8 | 6 | 29.91% |
| V240531P00235000 | 2024-04-25 3:46PM EDT | 235.00 | 0.26 | 0.07 | 0.41 | 0.00 | - | 2 | 7 | 27.32% |
| V240531P00240000 | 2024-04-30 10:13AM EDT | 240.00 | 0.28 | 0.12 | 0.51 | 0.00 | - | 2 | 6 | 24.83% |
| V240531P00245000 | 2024-05-01 2:40PM EDT | 245.00 | 0.38 | 0.31 | 0.74 | +0.06 | +18.75% | 43 | 15 | 23.07% |
| V240531P00250000 | 2024-05-01 3:20PM EDT | 250.00 | 0.85 | 0.59 | 1.44 | +0.20 | +30.77% | 23 | 58 | 23.35% |
| V240531P00255000 | 2024-05-01 3:52PM EDT | 255.00 | 1.25 | 1.15 | 2.09 | 0.00 | - | 41 | 124 | 21.66% |
| V240531P00260000 | 2024-05-01 3:52PM EDT | 260.00 | 2.25 | 2.03 | 3.10 | +0.52 | +30.06% | 31 | 108 | 20.14% |
| V240531P00265000 | 2024-05-01 3:54PM EDT | 265.00 | 4.09 | 3.60 | 4.15 | +0.69 | +20.29% | 32 | 351 | 17.18% |
| V240531P00270000 | 2024-05-01 3:20PM EDT | 270.00 | 4.97 | 5.85 | 7.20 | +0.42 | +9.23% | 53 | 98 | 18.76% |
| V240531P00275000 | 2024-04-30 2:16PM EDT | 275.00 | 7.35 | 8.95 | 10.35 | 0.00 | - | 5 | 31 | 18.41% |
| V240531P00280000 | 2024-05-01 11:28AM EDT | 280.00 | 11.68 | 12.65 | 14.15 | +1.08 | +10.19% | 1 | 6 | 18.24% |
| V240531P00285000 | 2024-04-29 9:45AM EDT | 285.00 | 12.32 | 16.85 | 18.90 | 0.00 | - | 5 | 6 | 20.98% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 290.00 | 14.45 | 21.85 | 23.85 | 0.00 | - | - | 2 | 24.38% |
