Deutsche Märkte geschlossen
DAX
15.386,58 +63,08 (+0,41%) Euro Stoxx 50
4.174,66 +13,10 (+0,31%) Dow Jones 30
33.507,50 -158,84 (-0,47%) Gold
1.864,60 -14,00 (-0,75%) EUR/USD
1,0575 +0,0008 (+0,07%) Bitcoin EUR
25.499,01 -56,98 (-0,22%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. 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 | 2023-09-18 2:00PM EDT | 90.00 | 157.64 | 141.05 | 144.25 | 0.00 | - | 2 | 3 | 73.85% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 136.50 | 138.85 | 0.00 | - | 3 | 5 | 70.20% |
| V240621C00100000 | 2023-09-22 11:25AM EDT | 100.00 | 140.54 | 131.65 | 134.60 | 0.00 | - | 2 | 55 | 69.17% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 127.05 | 129.50 | 0.00 | - | 2 | 7 | 66.41% |
| V240621C00110000 | 2023-08-17 1:49PM EDT | 110.00 | 131.81 | 132.55 | 136.55 | 0.00 | - | 2 | 25 | 102.20% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 117.25 | 120.50 | 0.00 | - | 2 | 2 | 62.49% |
| 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 | 2023-08-24 9:30AM EDT | 130.00 | 117.95 | 109.05 | 110.80 | 0.00 | - | 1 | 74 | 72.19% |
| V240621C00135000 | 2023-03-28 12:36PM EDT | 135.00 | 94.35 | 100.15 | 102.10 | 0.00 | - | 4 | 59 | 57.87% |
| V240621C00140000 | 2023-07-25 12:49PM EDT | 140.00 | 105.78 | 104.45 | 107.20 | 0.00 | - | 2 | 12 | 79.16% |
| V240621C00145000 | 2023-06-15 2:00PM EDT | 145.00 | 88.35 | 103.70 | 105.75 | 0.00 | - | 9 | 11 | 83.69% |
| V240621C00150000 | 2023-09-08 3:22PM EDT | 150.00 | 102.75 | 84.60 | 87.55 | 0.00 | - | 2 | 69 | 52.71% |
| V240621C00155000 | 2023-07-25 12:48PM EDT | 155.00 | 92.16 | 91.05 | 93.10 | 0.00 | - | 8 | 22 | 70.51% |
| V240621C00160000 | 2023-08-22 12:46PM EDT | 160.00 | 89.19 | 83.10 | 84.70 | 0.00 | - | 4 | 40 | 60.61% |
| V240621C00165000 | 2023-08-24 1:04PM EDT | 165.00 | 83.95 | 76.95 | 78.45 | 0.00 | - | 1 | 52 | 54.96% |
| V240621C00170000 | 2023-09-21 12:19PM EDT | 170.00 | 74.70 | 67.85 | 69.30 | 0.00 | - | 1 | 43 | 45.08% |
| V240621C00175000 | 2023-08-17 10:33AM EDT | 175.00 | 73.80 | 72.35 | 76.05 | 0.00 | - | 2 | 50 | 60.40% |
| V240621C00180000 | 2023-09-15 1:48PM EDT | 180.00 | 71.00 | 59.15 | 60.30 | 0.00 | - | 2 | 308 | 41.38% |
| V240621C00185000 | 2023-08-14 3:20PM EDT | 185.00 | 68.49 | 71.50 | 73.25 | 0.00 | - | 16 | 62 | 66.86% |
| V240621C00190000 | 2023-09-27 10:49AM EDT | 190.00 | 50.30 | 50.80 | 51.85 | 0.00 | - | 1 | 228 | 38.46% |
| V240621C00195000 | 2023-09-05 12:10PM EDT | 195.00 | 62.90 | 46.65 | 47.95 | 0.00 | - | 2 | 154 | 37.39% |
| V240621C00200000 | 2023-09-21 3:52PM EDT | 200.00 | 48.92 | 42.75 | 43.90 | 0.00 | - | 1 | 1,363 | 35.97% |
| V240621C00205000 | 2023-09-18 12:50PM EDT | 205.00 | 52.10 | 38.90 | 40.25 | 0.00 | - | 2 | 177 | 35.04% |
| V240621C00210000 | 2023-09-18 2:54PM EDT | 210.00 | 47.60 | 35.30 | 36.45 | 0.00 | - | 4 | 458 | 33.75% |
| V240621C00215000 | 2023-09-29 2:14PM EDT | 215.00 | 32.35 | 31.65 | 32.70 | -0.20 | -0.61% | 7 | 167 | 32.39% |
| V240621C00220000 | 2023-09-29 2:57PM EDT | 220.00 | 28.85 | 28.30 | 29.05 | +1.16 | +4.19% | 5 | 310 | 31.02% |
| V240621C00225000 | 2023-09-29 10:25AM EDT | 225.00 | 26.50 | 25.10 | 25.70 | -9.50 | -26.39% | 2 | 384 | 29.90% |
| V240621C00230000 | 2023-09-29 2:40PM EDT | 230.00 | 22.45 | 22.05 | 22.80 | +0.75 | +3.46% | 13 | 300 | 29.17% |
| V240621C00240000 | 2023-09-29 3:12PM EDT | 240.00 | 17.10 | 16.75 | 17.25 | -0.60 | -3.39% | 15 | 2,323 | 27.40% |
| V240621C00250000 | 2023-09-29 3:44PM EDT | 250.00 | 12.43 | 12.25 | 12.65 | -1.07 | -7.93% | 15 | 2,680 | 25.95% |
| V240621C00260000 | 2023-09-29 3:55PM EDT | 260.00 | 8.70 | 8.55 | 9.05 | -0.70 | -7.45% | 19 | 1,141 | 24.85% |
| V240621C00265000 | 2023-09-29 3:16PM EDT | 265.00 | 7.45 | 7.20 | 7.50 | -0.30 | -3.87% | 151 | 948 | 24.27% |
| V240621C00270000 | 2023-09-28 3:27PM EDT | 270.00 | 6.40 | 5.90 | 6.15 | 0.00 | - | 26 | 887 | 23.73% |
| V240621C00275000 | 2023-09-29 12:31PM EDT | 275.00 | 4.97 | 4.80 | 5.05 | -0.10 | -1.97% | 2 | 403 | 23.34% |
| V240621C00280000 | 2023-09-29 2:11PM EDT | 280.00 | 4.00 | 3.85 | 4.05 | -0.35 | -8.05% | 3 | 450 | 22.85% |
| V240621C00285000 | 2023-09-20 11:37AM EDT | 285.00 | 5.45 | 3.10 | 3.30 | 0.00 | - | 12 | 282 | 22.58% |
| V240621C00290000 | 2023-09-28 1:36PM EDT | 290.00 | 2.71 | 2.45 | 2.63 | 0.00 | - | 2 | 647 | 22.24% |
| V240621C00295000 | 2023-09-28 3:28PM EDT | 295.00 | 2.21 | 1.93 | 2.12 | 0.00 | - | 9 | 1,011 | 22.03% |
| V240621C00300000 | 2023-09-28 1:36PM EDT | 300.00 | 1.76 | 1.52 | 1.66 | 0.00 | - | 5 | 486 | 21.73% |
| V240621C00305000 | 2023-09-28 10:47AM EDT | 305.00 | 1.35 | 1.19 | 1.31 | 0.00 | - | 1 | 592 | 21.52% |
| V240621C00310000 | 2023-09-26 1:51PM EDT | 310.00 | 1.03 | 0.93 | 1.05 | 0.00 | - | 1 | 425 | 21.42% |
| V240621C00315000 | 2023-09-29 2:02PM EDT | 315.00 | 0.81 | 0.72 | 0.84 | -0.94 | -53.71% | 5 | 239 | 21.34% |
| V240621C00320000 | 2023-09-21 10:05AM EDT | 320.00 | 0.90 | 0.55 | 0.66 | 0.00 | - | 2 | 260 | 21.22% |
| V240621C00325000 | 2023-09-18 3:43PM EDT | 325.00 | 0.85 | 0.44 | 0.54 | 0.00 | - | 3 | 51 | 21.25% |
| V240621C00330000 | 2023-09-25 11:42AM EDT | 330.00 | 0.48 | 0.34 | 0.44 | 0.00 | - | 1 | 107 | 21.29% |
| V240621C00335000 | 2023-09-26 2:54PM EDT | 335.00 | 0.37 | 0.27 | 0.36 | 0.00 | - | 2 | 120 | 21.34% |
| V240621C00340000 | 2023-09-27 2:41PM EDT | 340.00 | 0.25 | 0.21 | 0.30 | 0.00 | - | 8 | 123 | 21.44% |
| V240621C00350000 | 2023-09-08 3:00PM EDT | 350.00 | 0.37 | 0.14 | 0.22 | 0.00 | - | 2 | 97 | 21.80% |
| V240621C00360000 | 2023-09-08 9:30AM EDT | 360.00 | 0.29 | 0.09 | 0.17 | 0.00 | - | 10 | 26 | 22.29% |
| V240621C00365000 | 2023-09-27 10:15AM EDT | 365.00 | 0.14 | 0.00 | 0.32 | 0.00 | - | 2 | 4 | 24.85% |
| V240621C00370000 | 2023-09-27 10:16AM EDT | 370.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 2 | 1 | 25.23% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2023-09-27 10:16AM EDT | 90.00 | 0.18 | 0.00 | 0.32 | 0.00 | - | 2 | 295 | 50.54% |
| V240621P00095000 | 2023-09-28 10:12AM EDT | 95.00 | 0.22 | 0.10 | 0.39 | 0.00 | - | 2 | 43 | 49.22% |
| V240621P00100000 | 2023-09-11 2:18PM EDT | 100.00 | 0.19 | 0.12 | 0.45 | 0.00 | - | 1 | 53 | 47.61% |
| V240621P00105000 | 2023-09-05 3:44PM EDT | 105.00 | 0.23 | 0.31 | 0.39 | 0.00 | - | 2 | 122 | 44.09% |
| V240621P00110000 | 2023-09-19 11:55AM EDT | 110.00 | 0.28 | 0.38 | 0.46 | 0.00 | - | 2 | 75 | 42.77% |
| V240621P00115000 | 2023-09-06 12:31PM EDT | 115.00 | 0.36 | 0.46 | 0.55 | 0.00 | - | 3 | 86 | 41.60% |
| V240621P00120000 | 2023-09-26 2:30PM EDT | 120.00 | 0.58 | 0.55 | 0.64 | 0.00 | - | 100 | 157 | 40.31% |
| V240621P00125000 | 2023-09-19 3:35PM EDT | 125.00 | 0.48 | 0.64 | 0.75 | 0.00 | - | 5 | 109 | 39.14% |
| V240621P00130000 | 2023-09-27 12:18PM EDT | 130.00 | 0.90 | 0.78 | 0.88 | 0.00 | - | 1 | 1,153 | 38.01% |
| V240621P00135000 | 2023-08-15 11:06AM EDT | 135.00 | 0.92 | 0.64 | 0.78 | 0.00 | - | 2 | 87 | 35.03% |
| V240621P00140000 | 2023-09-21 3:15PM EDT | 140.00 | 0.91 | 1.07 | 1.18 | 0.00 | - | 2 | 122 | 35.73% |
| V240621P00145000 | 2023-09-26 11:52AM EDT | 145.00 | 1.30 | 1.24 | 1.34 | 0.00 | - | 2 | 112 | 34.50% |
| V240621P00150000 | 2023-09-29 11:22AM EDT | 150.00 | 1.36 | 1.45 | 1.57 | -0.30 | -18.07% | 10 | 193 | 33.53% |
| V240621P00155000 | 2023-09-27 2:24PM EDT | 155.00 | 1.89 | 1.69 | 1.80 | 0.00 | - | 1 | 215 | 32.44% |
| V240621P00160000 | 2023-09-28 12:06PM EDT | 160.00 | 1.90 | 1.93 | 2.08 | 0.00 | - | 10 | 423 | 31.43% |
| V240621P00165000 | 2023-09-26 11:19AM EDT | 165.00 | 2.27 | 2.25 | 2.47 | 0.00 | - | 9 | 450 | 30.69% |
| V240621P00170000 | 2023-09-28 11:56AM EDT | 170.00 | 2.55 | 2.60 | 2.76 | 0.00 | - | 10 | 870 | 29.46% |
| V240621P00175000 | 2023-09-28 3:54PM EDT | 175.00 | 2.99 | 3.05 | 3.20 | 0.00 | - | 4 | 593 | 28.56% |
| V240621P00180000 | 2023-09-28 12:23PM EDT | 180.00 | 3.33 | 3.50 | 3.70 | 0.00 | - | 1 | 1,660 | 27.66% |
| V240621P00185000 | 2023-09-29 12:13PM EDT | 185.00 | 3.92 | 4.10 | 4.30 | +0.07 | +1.82% | 144 | 477 | 26.83% |
| V240621P00190000 | 2023-09-22 2:30PM EDT | 190.00 | 4.05 | 4.75 | 5.00 | 0.00 | - | 4 | 827 | 26.04% |
| V240621P00195000 | 2023-09-27 1:24PM EDT | 195.00 | 6.10 | 5.50 | 5.70 | 0.00 | - | 3 | 346 | 25.06% |
| V240621P00200000 | 2023-09-29 12:31PM EDT | 200.00 | 6.15 | 6.40 | 6.60 | -0.10 | -1.60% | 2 | 1,905 | 24.27% |
| V240621P00205000 | 2023-09-29 1:21PM EDT | 205.00 | 7.40 | 7.35 | 7.60 | +0.30 | +4.23% | 4 | 851 | 23.44% |
| V240621P00210000 | 2023-09-29 3:55PM EDT | 210.00 | 8.75 | 8.45 | 8.95 | +0.40 | +4.79% | 6 | 4,307 | 22.92% |
| V240621P00215000 | 2023-09-29 10:03AM EDT | 215.00 | 9.10 | 9.80 | 10.15 | -0.55 | -5.70% | 2 | 1,189 | 21.94% |
| V240621P00220000 | 2023-09-28 2:59PM EDT | 220.00 | 11.00 | 11.25 | 11.60 | -0.15 | -1.35% | 1 | 632 | 21.07% |
| V240621P00225000 | 2023-09-29 3:47PM EDT | 225.00 | 13.10 | 12.60 | 13.35 | +0.35 | +2.75% | 1 | 1,722 | 20.34% |
| V240621P00230000 | 2023-09-29 11:53AM EDT | 230.00 | 14.50 | 14.85 | 15.80 | -0.80 | -5.23% | 7 | 1,521 | 20.21% |
| V240621P00240000 | 2023-09-28 3:53PM EDT | 240.00 | 19.05 | 19.45 | 19.80 | 0.00 | - | 4 | 555 | 17.84% |
| V240621P00250000 | 2023-09-28 9:30AM EDT | 250.00 | 23.39 | 24.95 | 25.40 | -0.69 | -2.87% | 1 | 1,182 | 16.00% |
| V240621P00260000 | 2023-09-27 9:37AM EDT | 260.00 | 32.76 | 31.80 | 32.80 | 0.00 | - | 3 | 481 | 15.00% |
| V240621P00265000 | 2023-09-18 11:12AM EDT | 265.00 | 25.65 | 35.60 | 37.20 | 0.00 | - | 6 | 156 | 15.19% |
| V240621P00270000 | 2023-09-15 11:02AM EDT | 270.00 | 29.65 | 39.95 | 41.10 | 0.00 | - | 4 | 256 | 13.67% |
| V240621P00275000 | 2023-09-15 1:49PM EDT | 275.00 | 33.82 | 44.30 | 45.80 | 0.00 | - | 2 | 157 | 13.78% |
| V240621P00280000 | 2023-09-27 2:18PM EDT | 280.00 | 52.45 | 49.25 | 51.30 | 0.00 | - | 125 | 9 | 16.53% |
| V240621P00285000 | 2023-08-30 2:14PM EDT | 285.00 | 38.95 | 42.40 | 45.70 | 0.00 | - | 13 | 0 | 0.00% |
| V240621P00290000 | 2023-09-14 1:14PM EDT | 290.00 | 49.20 | 58.60 | 61.30 | 0.00 | - | 2 | 0 | 18.65% |
| V240621P00300000 | 2023-09-15 12:50PM EDT | 300.00 | 57.95 | 68.55 | 71.30 | 0.00 | - | 2 | 1 | 20.64% |
| V240621P00310000 | 2023-09-19 10:32AM EDT | 310.00 | 68.00 | 78.55 | 81.30 | 0.00 | - | 2 | 0 | 22.53% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00320000 | 2023-06-05 10:20AM EDT | 320.00 | 93.60 | 80.85 | 82.00 | 0.00 | - | 1 | 3 | 0.00% |
| V240621P00325000 | 2023-01-06 2:56PM EDT | 325.00 | 108.85 | 93.10 | 96.50 | 0.00 | - | 2 | 0 | 25.93% |
| V240621P00330000 | 2023-09-27 3:53PM EDT | 330.00 | 100.81 | 98.55 | 101.20 | 0.00 | - | 1 | 1 | 25.60% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.05 | 105.70 | 0.00 | - | 1 | 0 | 23.96% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 31.69% |
