Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.217,41 +935,25 (+1,60%)
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 | 2024-04-24 3:58PM EDT | 90.00 | 185.55 | 176.75 | 181.00 | 0.00 | - | 10 | 13 | 136.43% |
| V240621C00095000 | 2023-09-15 12:52PM EDT | 95.00 | 149.80 | 144.50 | 146.25 | 0.00 | - | 3 | 5 | 0.00% |
| V240621C00100000 | 2024-04-09 3:09PM EDT | 100.00 | 175.85 | 166.80 | 171.00 | 0.00 | - | 1 | 57 | 125.10% |
| V240621C00105000 | 2023-09-13 2:59PM EDT | 105.00 | 146.45 | 134.80 | 136.60 | 0.00 | - | 2 | 7 | 0.00% |
| V240621C00110000 | 2024-03-14 3:09PM EDT | 110.00 | 175.75 | 164.60 | 168.50 | 0.00 | - | 1 | 27 | 213.27% |
| V240621C00115000 | 2023-09-13 3:00PM EDT | 115.00 | 136.82 | 124.55 | 128.40 | 0.00 | - | 2 | 2 | 0.00% |
| V240621C00120000 | 2023-12-22 1:51PM EDT | 120.00 | 141.80 | 151.65 | 154.95 | 0.00 | - | 2 | 1 | 168.24% |
| V240621C00125000 | 2024-03-14 3:28PM EDT | 125.00 | 161.30 | 149.75 | 153.60 | 0.00 | - | 10 | 147 | 188.11% |
| V240621C00130000 | 2024-02-09 10:36AM EDT | 130.00 | 148.06 | 150.25 | 152.55 | 0.00 | - | 1 | 71 | 211.01% |
| V240621C00135000 | 2024-03-14 3:08PM EDT | 135.00 | 151.30 | 139.85 | 143.70 | 0.00 | - | 6 | 66 | 173.16% |
| V240621C00140000 | 2023-12-22 3:58PM EDT | 140.00 | 121.80 | 132.15 | 135.50 | 0.00 | - | 2 | 12 | 144.86% |
| V240621C00145000 | 2024-04-25 11:25AM EDT | 145.00 | 128.70 | 122.15 | 126.50 | 0.00 | - | 6 | 85 | 91.21% |
| V240621C00150000 | 2024-03-01 4:46PM EDT | 150.00 | 135.13 | 128.95 | 132.50 | 0.00 | - | 60 | 128 | 174.42% |
| V240621C00155000 | 2024-04-11 3:09PM EDT | 155.00 | 123.30 | 112.25 | 116.50 | 0.00 | - | 178 | 520 | 83.35% |
| V240621C00160000 | 2024-01-17 4:22PM EDT | 160.00 | 108.80 | 119.15 | 122.75 | 0.00 | - | 4 | 34 | 160.99% |
| V240621C00165000 | 2024-02-09 1:26PM EDT | 165.00 | 113.53 | 115.85 | 118.20 | 0.00 | - | 1 | 52 | 159.22% |
| V240621C00170000 | 2024-04-22 10:42AM EDT | 170.00 | 101.75 | 97.40 | 101.50 | 0.00 | - | 1 | 42 | 72.17% |
| V240621C00175000 | 2024-03-20 2:19PM EDT | 175.00 | 114.80 | 94.40 | 97.80 | 0.00 | - | 2 | 42 | 85.10% |
| V240621C00180000 | 2024-04-10 3:59PM EDT | 180.00 | 96.15 | 87.45 | 91.75 | 0.00 | - | 198 | 285 | 66.31% |
| V240621C00185000 | 2024-02-02 10:43AM EDT | 185.00 | 95.42 | 99.80 | 102.15 | 0.00 | - | 6 | 64 | 148.76% |
| V240621C00190000 | 2024-04-23 9:30AM EDT | 190.00 | 85.23 | 77.50 | 81.55 | 0.00 | - | 2 | 197 | 57.89% |
| V240621C00195000 | 2024-03-07 3:02PM EDT | 195.00 | 86.15 | 81.85 | 86.50 | 0.00 | - | 1 | 150 | 108.34% |
| V240621C00200000 | 2024-05-02 10:03AM EDT | 200.00 | 68.08 | 67.55 | 71.65 | 0.00 | - | 2 | 1,245 | 51.47% |
| V240621C00205000 | 2024-04-09 3:23PM EDT | 205.00 | 72.84 | 62.60 | 67.00 | 0.00 | - | 11 | 223 | 64.62% |
| V240621C00210000 | 2024-04-23 3:39PM EDT | 210.00 | 66.00 | 57.70 | 62.00 | 0.00 | - | 3 | 364 | 60.34% |
| V240621C00215000 | 2024-04-09 12:22PM EDT | 215.00 | 62.65 | 52.85 | 56.45 | 0.00 | - | 39 | 282 | 53.19% |
| V240621C00220000 | 2024-05-01 11:31AM EDT | 220.00 | 50.95 | 47.95 | 51.50 | 0.00 | - | 1 | 294 | 49.40% |
| V240621C00225000 | 2024-04-30 3:59PM EDT | 225.00 | 45.60 | 43.05 | 46.60 | 0.00 | - | 1 | 465 | 45.86% |
| V240621C00230000 | 2024-05-02 1:43PM EDT | 230.00 | 40.00 | 38.15 | 41.70 | 0.00 | - | 4 | 341 | 42.27% |
| V240621C00235000 | 2024-04-22 9:30AM EDT | 235.00 | 38.25 | 33.25 | 36.85 | 0.00 | - | 1 | 141 | 38.86% |
| V240621C00240000 | 2024-05-03 1:36PM EDT | 240.00 | 30.65 | 28.35 | 32.00 | -1.18 | -3.71% | 3 | 2,785 | 35.35% |
| V240621C00245000 | 2024-04-30 3:23PM EDT | 245.00 | 26.95 | 23.85 | 27.30 | 0.00 | - | 2 | 970 | 32.26% |
| V240621C00250000 | 2024-05-03 12:06PM EDT | 250.00 | 20.85 | 20.10 | 21.40 | +0.10 | +0.48% | 1 | 3,234 | 24.82% |
| V240621C00255000 | 2024-05-01 3:57PM EDT | 255.00 | 15.88 | 15.80 | 17.25 | 0.00 | - | 7 | 1,023 | 23.35% |
| V240621C00260000 | 2024-05-02 3:14PM EDT | 260.00 | 11.95 | 12.30 | 12.95 | -0.75 | -5.91% | 1 | 2,202 | 20.71% |
| V240621C00265000 | 2024-05-03 3:31PM EDT | 265.00 | 9.29 | 8.90 | 9.05 | +0.10 | +1.09% | 54 | 2,386 | 18.39% |
| V240621C00270000 | 2024-05-03 3:59PM EDT | 270.00 | 6.07 | 5.90 | 6.10 | -0.24 | -3.80% | 274 | 3,596 | 17.35% |
| V240621C00275000 | 2024-05-03 3:59PM EDT | 275.00 | 3.75 | 3.65 | 3.80 | -0.23 | -5.78% | 324 | 1,970 | 16.48% |
| V240621C00280000 | 2024-05-03 2:40PM EDT | 280.00 | 2.31 | 2.05 | 2.15 | +0.17 | +7.94% | 2,799 | 3,395 | 15.72% |
| V240621C00285000 | 2024-05-03 3:55PM EDT | 285.00 | 1.22 | 1.07 | 1.19 | +0.04 | +3.39% | 125 | 4,551 | 15.51% |
| V240621C00290000 | 2024-05-03 3:59PM EDT | 290.00 | 0.60 | 0.55 | 0.60 | -0.03 | -4.76% | 120 | 3,061 | 15.26% |
| V240621C00295000 | 2024-05-03 3:43PM EDT | 295.00 | 0.32 | 0.27 | 0.34 | +0.01 | +3.23% | 124 | 2,385 | 15.65% |
| V240621C00300000 | 2024-05-03 3:43PM EDT | 300.00 | 0.17 | 0.16 | 0.19 | 0.00 | - | 71 | 3,414 | 16.04% |
| V240621C00305000 | 2024-05-03 3:58PM EDT | 305.00 | 0.12 | 0.04 | 0.12 | +0.01 | +9.09% | 10 | 2,195 | 16.75% |
| V240621C00310000 | 2024-05-03 3:40PM EDT | 310.00 | 0.07 | 0.05 | 0.11 | -0.03 | -30.00% | 8 | 896 | 18.26% |
| V240621C00315000 | 2024-05-03 3:35PM EDT | 315.00 | 0.05 | 0.01 | 0.34 | -0.02 | -28.57% | 5 | 751 | 23.88% |
| V240621C00320000 | 2024-05-03 2:49PM EDT | 320.00 | 0.08 | 0.01 | 0.08 | +0.02 | +33.33% | 2 | 1,862 | 20.75% |
| V240621C00325000 | 2024-04-24 1:45PM EDT | 325.00 | 0.13 | 0.00 | 0.16 | 0.00 | - | 6 | 258 | 24.51% |
| V240621C00330000 | 2024-05-01 3:26PM EDT | 330.00 | 0.05 | 0.00 | 0.29 | 0.00 | - | 3 | 1,102 | 28.64% |
| V240621C00335000 | 2024-04-22 12:50PM EDT | 335.00 | 0.09 | 0.00 | 0.28 | 0.00 | - | 60 | 120 | 30.18% |
| V240621C00340000 | 2024-04-29 2:13PM EDT | 340.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 22 | 134 | 30.05% |
| V240621C00345000 | 2024-04-04 2:11PM EDT | 345.00 | 0.13 | 0.00 | 0.28 | 0.00 | - | 1 | 57 | 33.45% |
| V240621C00350000 | 2024-04-25 11:03AM EDT | 350.00 | 0.07 | 0.00 | 0.28 | 0.00 | - | 3 | 91 | 35.06% |
| V240621C00355000 | 2024-03-22 9:30AM EDT | 355.00 | 0.21 | 0.01 | 0.29 | 0.00 | - | 5 | 8 | 36.77% |
| V240621C00360000 | 2024-04-01 10:51AM EDT | 360.00 | 0.07 | 0.00 | 0.27 | 0.00 | - | 1 | 31 | 37.89% |
| V240621C00365000 | 2024-03-12 10:45AM EDT | 365.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 3 | 52 | 36.33% |
| V240621C00370000 | 2024-04-19 1:49PM EDT | 370.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 60 | 39.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621P00090000 | 2024-03-07 1:46PM EDT | 90.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 7 | 297 | 120.90% |
| V240621P00095000 | 2024-03-07 1:46PM EDT | 95.00 | 0.05 | 0.00 | 0.31 | 0.00 | - | 5 | 67 | 115.63% |
| V240621P00100000 | 2024-04-24 3:20PM EDT | 100.00 | 0.03 | 0.00 | 0.28 | 0.00 | - | 1 | 63 | 108.98% |
| V240621P00105000 | 2024-04-01 11:34AM EDT | 105.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 122 | 103.91% |
| V240621P00110000 | 2024-04-01 11:33AM EDT | 110.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 5 | 96 | 99.02% |
| V240621P00115000 | 2024-03-28 9:52AM EDT | 115.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 1 | 86 | 95.21% |
| V240621P00120000 | 2024-03-18 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 214 | 50.00% |
| V240621P00125000 | 2024-04-03 12:15PM EDT | 125.00 | 0.05 | 0.00 | 0.28 | 0.00 | - | 48 | 285 | 85.74% |
| V240621P00130000 | 2024-03-27 11:58AM EDT | 130.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 5 | 1,010 | 76.56% |
| V240621P00135000 | 2024-04-08 10:18AM EDT | 135.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 17 | 261 | 72.85% |
| V240621P00140000 | 2024-04-26 10:54AM EDT | 140.00 | 0.02 | 0.01 | 0.29 | 0.00 | - | 5 | 137 | 74.61% |
| V240621P00145000 | 2024-03-19 10:16AM EDT | 145.00 | 0.11 | 0.01 | 0.21 | 0.00 | - | 2 | 265 | 68.26% |
| V240621P00150000 | 2024-04-26 10:01AM EDT | 150.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 2 | 246 | 67.29% |
| V240621P00155000 | 2024-04-22 11:48AM EDT | 155.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 338 | 58.79% |
| V240621P00160000 | 2024-04-24 1:45PM EDT | 160.00 | 0.16 | 0.01 | 0.11 | 0.00 | - | 2 | 386 | 54.30% |
| V240621P00165000 | 2024-04-15 11:42AM EDT | 165.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 4 | 479 | 52.64% |
| V240621P00170000 | 2024-04-23 3:48PM EDT | 170.00 | 0.09 | 0.00 | 0.30 | 0.00 | - | 2 | 944 | 54.00% |
| V240621P00175000 | 2024-04-24 11:16AM EDT | 175.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 1 | 594 | 50.88% |
| V240621P00180000 | 2024-04-26 9:55AM EDT | 180.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1,828 | 47.90% |
| V240621P00185000 | 2024-04-16 10:19AM EDT | 185.00 | 0.14 | 0.00 | 0.31 | 0.00 | - | 7 | 1,357 | 49.85% |
| V240621P00190000 | 2024-05-03 10:00AM EDT | 190.00 | 0.04 | 0.00 | 0.03 | -0.13 | -76.47% | 7 | 882 | 34.77% |
| V240621P00195000 | 2024-04-22 1:53PM EDT | 195.00 | 0.15 | 0.01 | 0.33 | 0.00 | - | 6 | 387 | 44.09% |
| V240621P00200000 | 2024-04-26 2:24PM EDT | 200.00 | 0.06 | 0.00 | 0.34 | 0.00 | - | 2 | 2,009 | 41.26% |
| V240621P00205000 | 2024-04-24 2:20PM EDT | 205.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 1 | 1,254 | 34.38% |
| V240621P00210000 | 2024-04-29 11:56AM EDT | 210.00 | 0.14 | 0.02 | 0.38 | 0.00 | - | 2 | 3,873 | 35.99% |
| V240621P00215000 | 2024-05-03 10:51AM EDT | 215.00 | 0.07 | 0.06 | 0.13 | -0.06 | -46.15% | 1 | 1,435 | 27.93% |
| V240621P00220000 | 2024-05-02 10:47AM EDT | 220.00 | 0.14 | 0.09 | 0.16 | 0.00 | - | 1 | 1,936 | 26.17% |
| V240621P00225000 | 2024-05-02 3:18PM EDT | 225.00 | 0.20 | 0.13 | 0.20 | 0.00 | - | 1 | 1,928 | 24.41% |
| V240621P00230000 | 2024-05-03 11:53AM EDT | 230.00 | 0.25 | 0.18 | 0.26 | -0.03 | -10.71% | 2 | 1,917 | 22.80% |
| V240621P00235000 | 2024-05-02 3:02PM EDT | 235.00 | 0.36 | 0.30 | 0.34 | 0.00 | - | 12 | 513 | 21.17% |
| V240621P00240000 | 2024-05-03 2:50PM EDT | 240.00 | 0.42 | 0.42 | 0.48 | -0.09 | -17.65% | 34 | 1,717 | 19.75% |
| V240621P00245000 | 2024-05-03 2:54PM EDT | 245.00 | 0.65 | 0.64 | 0.74 | -0.19 | -22.62% | 13 | 1,797 | 18.70% |
| V240621P00250000 | 2024-05-03 3:43PM EDT | 250.00 | 1.00 | 1.01 | 1.14 | -0.30 | -23.08% | 12 | 5,608 | 17.64% |
| V240621P00255000 | 2024-05-03 3:43PM EDT | 255.00 | 1.63 | 1.61 | 1.74 | -0.37 | -18.50% | 73 | 2,519 | 16.54% |
| V240621P00260000 | 2024-05-03 3:57PM EDT | 260.00 | 2.64 | 2.61 | 2.75 | -0.59 | -18.27% | 24 | 3,255 | 15.74% |
| V240621P00265000 | 2024-05-03 3:57PM EDT | 265.00 | 4.10 | 4.10 | 4.25 | -0.73 | -15.11% | 93 | 2,320 | 14.96% |
| V240621P00270000 | 2024-05-03 3:31PM EDT | 270.00 | 6.05 | 6.15 | 6.35 | -1.02 | -14.43% | 138 | 2,454 | 14.14% |
| V240621P00275000 | 2024-05-03 2:40PM EDT | 275.00 | 8.80 | 8.85 | 9.20 | -1.15 | -11.56% | 12 | 1,198 | 13.41% |
| V240621P00280000 | 2024-05-03 1:47PM EDT | 280.00 | 12.19 | 12.20 | 13.35 | -1.13 | -8.48% | 12 | 1,434 | 14.71% |
| V240621P00285000 | 2024-04-30 9:55AM EDT | 285.00 | 16.77 | 16.20 | 17.75 | 0.00 | - | 10 | 275 | 15.74% |
| V240621P00290000 | 2024-05-03 11:55AM EDT | 290.00 | 21.60 | 19.80 | 23.30 | +3.30 | +18.03% | 7 | 458 | 21.05% |
| V240621P00295000 | 2024-04-23 11:09AM EDT | 295.00 | 22.10 | 24.60 | 28.40 | 0.00 | - | 1 | 17 | 24.41% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 300.00 | 26.45 | 29.60 | 33.30 | 0.00 | - | 1 | 1 | 26.77% |
| V240621P00305000 | 2024-01-25 10:59AM EDT | 305.00 | 34.00 | 21.75 | 22.95 | 0.00 | - | 2 | 0 | 0.00% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 310.00 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00315000 | 2023-08-24 12:36PM EDT | 315.00 | 74.14 | 72.35 | 75.70 | 0.00 | - | 2 | 0 | 111.62% |
| V240621P00320000 | 2024-01-09 12:36PM EDT | 320.00 | 57.46 | 43.20 | 45.45 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00325000 | 2024-04-24 11:28AM EDT | 325.00 | 48.40 | 54.00 | 58.30 | 0.00 | - | 2 | 0 | 39.11% |
| V240621P00330000 | 2024-01-18 2:14PM EDT | 330.00 | 62.88 | 49.60 | 52.75 | 0.00 | - | 1 | 0 | 0.00% |
| V240621P00335000 | 2023-09-27 3:53PM EDT | 335.00 | 105.84 | 104.75 | 106.90 | 0.00 | - | 1 | 0 | 155.55% |
| V240621P00340000 | 2023-08-11 3:08PM EDT | 340.00 | 99.86 | 91.85 | 93.75 | 0.00 | - | 2 | 0 | 111.38% |
| V240621P00350000 | 2023-05-18 3:46PM EDT | 350.00 | 116.29 | 119.95 | 121.95 | 0.00 | - | 22 | 0 | 165.10% |
| V240621P00370000 | 2024-04-29 3:55PM EDT | 370.00 | 97.93 | 99.30 | 103.35 | 0.00 | - | 12 | 0 | 57.52% |
