Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.271,99 +512,04 (+1,99%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00090000 | 2023-03-08 1:59PM EDT | 90.00 | 136.60 | 137.05 | 141.05 | 0.00 | - | 4 | 2 | 60.38% |
| V240621C00095000 | 2023-02-21 4:08PM EDT | 95.00 | 130.60 | 130.20 | 133.65 | 0.00 | - | 2 | 2 | 55.56% |
| V240621C00100000 | 2023-02-17 4:39PM EDT | 100.00 | 128.55 | 120.10 | 123.30 | 0.00 | - | 12 | 52 | 0.00% |
| V240621C00105000 | 2022-11-21 12:01PM EDT | 105.00 | 110.60 | 106.85 | 110.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2022-12-12 3:29PM EDT | 110.00 | 110.30 | 116.50 | 120.55 | 0.00 | - | 40 | 22 | 53.77% |
| V240621C00115000 | 2022-04-25 11:16AM EDT | 115.00 | 100.25 | 97.00 | 99.90 | 0.00 | - | 1 | 1 | 0.00% |
| V240621C00120000 | 2022-10-19 12:12PM EDT | 120.00 | 79.00 | 100.15 | 103.00 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00125000 | 2022-11-25 1:04PM EDT | 125.00 | 99.44 | 89.80 | 92.90 | 0.00 | - | 1 | 1 | 0.00% |
| V240621C00130000 | 2023-03-28 12:38PM EDT | 130.00 | 98.85 | 100.75 | 105.10 | 0.00 | - | 22 | 73 | 53.92% |
| V240621C00135000 | 2023-03-28 12:36PM EDT | 135.00 | 94.35 | 96.10 | 101.00 | 0.00 | - | 4 | 59 | 52.96% |
| V240621C00140000 | 2023-01-20 2:54PM EDT | 140.00 | 93.06 | 92.60 | 95.05 | 0.00 | - | 6 | 12 | 48.39% |
| V240621C00145000 | 2023-03-06 3:06PM EDT | 145.00 | 92.50 | 88.50 | 90.95 | 0.00 | - | 2 | 3 | 47.48% |
| V240621C00150000 | 2023-03-28 12:37PM EDT | 150.00 | 81.50 | 84.05 | 87.35 | 0.00 | - | 2 | 63 | 47.36% |
| V240621C00155000 | 2023-02-06 12:16PM EDT | 155.00 | 85.45 | 79.20 | 80.60 | 0.00 | - | 2 | 14 | 41.84% |
| V240621C00160000 | 2023-03-28 9:40AM EDT | 160.00 | 73.15 | 75.00 | 77.90 | 0.00 | - | 1 | 11 | 43.16% |
| V240621C00165000 | 2023-01-12 2:45PM EDT | 165.00 | 73.00 | 75.65 | 77.70 | 0.00 | - | 1 | 5 | 47.79% |
| V240621C00170000 | 2023-01-31 11:33AM EDT | 170.00 | 73.15 | 63.85 | 65.65 | 0.00 | - | 7 | 31 | 34.88% |
| V240621C00175000 | 2023-03-09 3:21PM EDT | 175.00 | 62.88 | 63.50 | 65.35 | 0.00 | - | 2 | 15 | 39.32% |
| V240621C00180000 | 2023-03-20 10:01AM EDT | 180.00 | 55.30 | 59.95 | 61.20 | 0.00 | - | 4 | 244 | 38.00% |
| V240621C00185000 | 2023-03-28 9:45AM EDT | 185.00 | 53.20 | 55.75 | 57.40 | 0.00 | - | 2 | 12 | 37.07% |
| V240621C00190000 | 2023-03-28 9:46AM EDT | 190.00 | 49.85 | 52.10 | 53.65 | 0.00 | - | 2 | 230 | 36.13% |
| V240621C00195000 | 2023-03-28 9:51AM EDT | 195.00 | 46.90 | 48.55 | 49.90 | 0.00 | - | 3 | 80 | 35.12% |
| V240621C00200000 | 2023-03-29 3:36PM EDT | 200.00 | 44.40 | 44.90 | 46.60 | 0.00 | - | 887 | 1,257 | 34.54% |
| V240621C00205000 | 2023-03-24 10:40AM EDT | 205.00 | 38.60 | 41.70 | 42.95 | 0.00 | - | 4 | 51 | 33.46% |
| V240621C00210000 | 2023-03-09 1:19PM EDT | 210.00 | 39.30 | 37.75 | 39.50 | 0.00 | - | 2 | 188 | 32.52% |
| V240621C00215000 | 2023-03-24 10:31AM EDT | 215.00 | 32.60 | 35.15 | 36.45 | 0.00 | - | 7 | 82 | 31.91% |
| V240621C00220000 | 2023-03-30 2:32PM EDT | 220.00 | 31.01 | 31.80 | 33.30 | 0.00 | - | 5 | 210 | 31.08% |
| V240621C00225000 | 2023-03-31 3:32PM EDT | 225.00 | 29.90 | 28.90 | 30.40 | +1.05 | +3.64% | 1 | 107 | 30.40% |
| V240621C00230000 | 2023-03-27 9:39AM EDT | 230.00 | 26.38 | 26.05 | 27.65 | 0.00 | - | 1 | 156 | 29.76% |
| V240621C00240000 | 2023-03-27 9:39AM EDT | 240.00 | 21.22 | 20.85 | 22.40 | 0.00 | - | 1 | 383 | 28.37% |
| V240621C00250000 | 2023-03-29 2:29PM EDT | 250.00 | 16.75 | 16.45 | 17.80 | 0.00 | - | 105 | 521 | 27.11% |
| V240621C00260000 | 2023-03-21 3:40PM EDT | 260.00 | 13.00 | 13.10 | 13.95 | 0.00 | - | 1 | 681 | 26.09% |
| V240621C00265000 | 2023-03-23 3:44PM EDT | 265.00 | 11.55 | 11.15 | 12.30 | 0.00 | - | 1 | 237 | 25.66% |
| V240621C00270000 | 2023-03-14 12:08PM EDT | 270.00 | 9.30 | 9.80 | 10.70 | 0.00 | - | 4 | 82 | 25.14% |
| V240621C00275000 | 2023-03-15 1:39PM EDT | 275.00 | 7.80 | 8.40 | 9.45 | 0.00 | - | 8 | 32 | 24.88% |
| V240621C00280000 | 2023-03-28 2:15PM EDT | 280.00 | 6.75 | 7.40 | 8.25 | 0.00 | - | 2 | 259 | 24.55% |
| V240621C00285000 | 2023-03-14 2:37PM EDT | 285.00 | 5.97 | 6.20 | 7.00 | 0.00 | - | 4 | 12 | 24.01% |
| V240621C00290000 | 2023-03-06 10:36AM EDT | 290.00 | 6.80 | 5.50 | 6.20 | 0.00 | - | 5 | 272 | 23.93% |
| V240621C00295000 | 2023-03-30 11:09AM EDT | 295.00 | 4.58 | 4.60 | 5.25 | 0.00 | - | 4 | 111 | 23.50% |
| V240621C00300000 | 2023-03-20 11:13AM EDT | 300.00 | 4.15 | 3.75 | 4.60 | 0.00 | - | 2 | 51 | 23.39% |
| V240621C00305000 | 2022-12-21 4:28PM EDT | 305.00 | 5.55 | 6.20 | 7.25 | 0.00 | - | - | 0 | 28.22% |
| V240621C00310000 | 2023-03-28 12:16PM EDT | 310.00 | 2.95 | 2.76 | 3.55 | 0.00 | - | 1 | 132 | 23.26% |
| V240621C00315000 | 2023-02-15 2:34PM EDT | 315.00 | 4.10 | 1.91 | 2.83 | 0.00 | - | 5 | 9 | 22.63% |
| V240621C00320000 | 2023-03-31 2:05PM EDT | 320.00 | 2.20 | 2.09 | 2.45 | -0.19 | -7.95% | 5 | 240 | 22.55% |
| V240621C00325000 | 2023-01-20 3:08PM EDT | 325.00 | 4.08 | 2.37 | 2.87 | 0.00 | - | 2 | 7 | 24.19% |
| V240621C00330000 | 2023-03-23 12:57PM EDT | 330.00 | 2.00 | 1.34 | 1.81 | 0.00 | - | 1 | 80 | 22.34% |
| V240621C00335000 | 2023-02-02 11:51AM EDT | 335.00 | 2.68 | 1.59 | 1.94 | 0.00 | - | - | 1 | 23.35% |
| V240621C00340000 | 2023-03-31 3:20PM EDT | 340.00 | 1.15 | 0.99 | 1.33 | +0.04 | +3.60% | 4 | 31 | 22.17% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2023-03-29 1:15PM EDT | 90.00 | 0.61 | 0.20 | 0.83 | 0.00 | - | 3 | 280 | 44.41% |
| V240621P00095000 | 2023-02-24 1:14PM EDT | 95.00 | 0.70 | 0.52 | 1.36 | 0.00 | - | 3 | 24 | 46.06% |
| V240621P00100000 | 2023-03-03 10:30AM EDT | 100.00 | 0.82 | 0.45 | 1.14 | 0.00 | - | 20 | 53 | 42.14% |
| V240621P00105000 | 2023-03-20 1:40PM EDT | 105.00 | 1.26 | 0.60 | 1.30 | 0.00 | - | 2 | 7 | 40.91% |
| V240621P00110000 | 2023-03-27 10:20AM EDT | 110.00 | 1.49 | 1.00 | 1.49 | 0.00 | - | 20 | 52 | 39.80% |
| V240621P00115000 | 2023-02-24 10:54AM EDT | 115.00 | 1.58 | 1.23 | 2.25 | 0.00 | - | 1 | 52 | 41.21% |
| V240621P00120000 | 2023-03-14 9:33AM EDT | 120.00 | 1.85 | 1.19 | 1.91 | 0.00 | - | 1 | 8 | 37.54% |
| V240621P00125000 | 2023-03-28 3:47PM EDT | 125.00 | 2.19 | 1.42 | 2.15 | 0.00 | - | 8 | 58 | 36.45% |
| V240621P00130000 | 2023-03-27 9:55AM EDT | 130.00 | 2.37 | 1.70 | 2.42 | 0.00 | - | 1 | 10 | 35.41% |
| V240621P00135000 | 2023-03-24 1:51PM EDT | 135.00 | 2.90 | 2.01 | 2.32 | 0.00 | - | 20 | 49 | 33.05% |
| V240621P00140000 | 2023-03-23 2:04PM EDT | 140.00 | 3.05 | 2.27 | 2.65 | 0.00 | - | 8 | 42 | 32.19% |
| V240621P00145000 | 2023-03-15 3:19PM EDT | 145.00 | 4.00 | 2.68 | 3.00 | 0.00 | - | 33 | 62 | 31.29% |
| V240621P00150000 | 2023-03-29 1:11PM EDT | 150.00 | 3.75 | 3.05 | 3.45 | 0.00 | - | 24 | 49 | 30.57% |
| V240621P00155000 | 2023-03-16 10:15AM EDT | 155.00 | 6.10 | 3.55 | 3.95 | 0.00 | - | 10 | 10 | 29.86% |
| V240621P00160000 | 2023-03-28 10:42AM EDT | 160.00 | 5.24 | 4.05 | 4.50 | 0.00 | - | 2 | 86 | 29.13% |
| V240621P00165000 | 2023-03-31 10:25AM EDT | 165.00 | 5.19 | 4.60 | 5.15 | -0.16 | -2.99% | 1 | 415 | 28.49% |
| V240621P00170000 | 2023-03-23 2:00PM EDT | 170.00 | 6.35 | 5.30 | 5.80 | 0.00 | - | 17 | 817 | 27.73% |
| V240621P00175000 | 2023-03-31 10:25AM EDT | 175.00 | 6.67 | 6.00 | 6.55 | -2.61 | -28.12% | 6 | 373 | 27.02% |
| V240621P00180000 | 2023-03-22 3:53PM EDT | 180.00 | 8.20 | 6.80 | 7.55 | 0.00 | - | 26 | 117 | 26.58% |
| V240621P00185000 | 2023-03-03 2:43PM EDT | 185.00 | 8.22 | 7.60 | 8.30 | 0.00 | - | 4 | 30 | 25.63% |
| V240621P00190000 | 2023-03-29 2:29PM EDT | 190.00 | 9.90 | 8.55 | 9.30 | 0.00 | - | 100 | 421 | 24.92% |
| V240621P00195000 | 2023-03-28 11:03AM EDT | 195.00 | 11.35 | 9.75 | 10.45 | 0.00 | - | 16 | 104 | 24.28% |
| V240621P00200000 | 2023-03-30 3:44PM EDT | 200.00 | 12.50 | 11.00 | 11.60 | 0.00 | - | 50 | 1,422 | 23.51% |
| V240621P00205000 | 2023-03-30 2:43PM EDT | 205.00 | 13.80 | 12.30 | 12.95 | 0.00 | - | 61 | 718 | 22.83% |
| V240621P00210000 | 2023-03-31 1:44PM EDT | 210.00 | 14.35 | 13.75 | 14.65 | -1.15 | -7.42% | 300 | 2,513 | 22.40% |
| V240621P00215000 | 2023-03-28 12:39PM EDT | 215.00 | 17.80 | 15.35 | 17.15 | 0.00 | - | 120 | 577 | 22.64% |
| V240621P00220000 | 2023-03-29 2:30PM EDT | 220.00 | 18.86 | 16.40 | 19.00 | 0.00 | - | 1 | 419 | 22.01% |
| V240621P00225000 | 2023-03-21 3:42PM EDT | 225.00 | 21.74 | 18.95 | 20.15 | 0.00 | - | 58 | 247 | 20.51% |
| V240621P00230000 | 2023-03-15 1:38PM EDT | 230.00 | 28.30 | 21.15 | 22.35 | 0.00 | - | 20 | 1,153 | 19.90% |
| V240621P00240000 | 2023-03-23 12:25PM EDT | 240.00 | 28.20 | 25.85 | 27.05 | 0.00 | - | 2 | 56 | 18.41% |
| V240621P00250000 | 2023-03-29 3:33PM EDT | 250.00 | 33.55 | 31.35 | 32.65 | 0.00 | - | 3 | 45 | 16.94% |
| V240621P00260000 | 2023-03-29 3:32PM EDT | 260.00 | 40.30 | 38.05 | 39.20 | 0.00 | - | 4 | 244 | 15.43% |
| V240621P00265000 | 2023-03-28 3:29PM EDT | 265.00 | 47.43 | 41.65 | 43.15 | 0.00 | - | 1 | 17 | 15.10% |
| V240621P00270000 | 2023-03-28 12:22PM EDT | 270.00 | 49.70 | 45.60 | 47.05 | 0.00 | - | 2 | 183 | 14.38% |
| V240621P00275000 | 2023-03-07 1:20PM EDT | 275.00 | 49.90 | 49.80 | 51.35 | 0.00 | - | 9 | 148 | 14.01% |
| V240621P00280000 | 2023-02-27 4:41PM EDT | 280.00 | 60.15 | 55.65 | 58.65 | 0.00 | - | 1 | 10 | 18.96% |
| V240621P00285000 | 2023-01-06 2:56PM EDT | 285.00 | 69.30 | 54.45 | 56.90 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00290000 | 2023-01-24 4:46PM EDT | 290.00 | 66.89 | 67.55 | 70.10 | 0.00 | - | 1 | 0 | 23.07% |
| V240621P00300000 | 2023-02-22 10:59AM EDT | 300.00 | 79.40 | 78.55 | 80.35 | 0.00 | - | 1 | 0 | 25.31% |
| V240621P00310000 | 2023-01-18 12:12PM EDT | 310.00 | 89.61 | 85.45 | 87.65 | 0.00 | - | 1 | 0 | 22.50% |
| V240621P00315000 | 2023-01-11 1:43PM EDT | 315.00 | 94.30 | 86.75 | 88.15 | 0.00 | - | - | 0 | 0.00% |
| V240621P00320000 | 2023-02-14 2:21PM EDT | 320.00 | 89.93 | 101.15 | 104.10 | 0.00 | - | 2 | 3 | 34.06% |
| V240621P00325000 | 2023-01-06 2:56PM EDT | 325.00 | 108.85 | 93.10 | 96.50 | 0.00 | - | 2 | 0 | 0.00% |
