Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
230,01-1,65 (-0,71%)
Börsenschluss: 04:00PM EDT
230,89 +0,88 (+0,38%)
Nachbörse: 07:52PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621C000900002023-09-18 2:00PM EDT90.00157.64141.05144.250.00-2373.85%
V240621C000950002023-09-15 12:52PM EDT95.00149.80136.50138.850.00-3570.20%
V240621C001000002023-09-22 11:25AM EDT100.00140.54131.65134.600.00-25569.17%
V240621C001050002023-09-13 2:59PM EDT105.00146.45127.05129.500.00-2766.41%
V240621C001100002023-08-17 1:49PM EDT110.00131.81132.55136.550.00-225102.20%
V240621C001150002023-09-13 3:00PM EDT115.00136.82117.25120.500.00-2262.49%
V240621C001200002022-10-19 12:12PM EDT120.0079.00100.15103.000.00-220.00%
V240621C001250002022-11-25 1:04PM EDT125.0099.4489.8092.900.00-110.00%
V240621C001300002023-08-24 9:30AM EDT130.00117.95109.05110.800.00-17472.19%
V240621C001350002023-03-28 12:36PM EDT135.0094.35100.15102.100.00-45957.87%
V240621C001400002023-07-25 12:49PM EDT140.00105.78104.45107.200.00-21279.16%
V240621C001450002023-06-15 2:00PM EDT145.0088.35103.70105.750.00-91183.69%
V240621C001500002023-09-08 3:22PM EDT150.00102.7584.6087.550.00-26952.71%
V240621C001550002023-07-25 12:48PM EDT155.0092.1691.0593.100.00-82270.51%
V240621C001600002023-08-22 12:46PM EDT160.0089.1983.1084.700.00-44060.61%
V240621C001650002023-08-24 1:04PM EDT165.0083.9576.9578.450.00-15254.96%
V240621C001700002023-09-21 12:19PM EDT170.0074.7067.8569.300.00-14345.08%
V240621C001750002023-08-17 10:33AM EDT175.0073.8072.3576.050.00-25060.40%
V240621C001800002023-09-15 1:48PM EDT180.0071.0059.1560.300.00-230841.38%
V240621C001850002023-08-14 3:20PM EDT185.0068.4971.5073.250.00-166266.86%
V240621C001900002023-09-27 10:49AM EDT190.0050.3050.8051.850.00-122838.46%
V240621C001950002023-09-05 12:10PM EDT195.0062.9046.6547.950.00-215437.39%
V240621C002000002023-09-21 3:52PM EDT200.0048.9242.7543.900.00-11,36335.97%
V240621C002050002023-09-18 12:50PM EDT205.0052.1038.9040.250.00-217735.04%
V240621C002100002023-09-18 2:54PM EDT210.0047.6035.3036.450.00-445833.75%
V240621C002150002023-09-29 2:14PM EDT215.0032.3531.6532.70-0.20-0.61%716732.39%
V240621C002200002023-09-29 2:57PM EDT220.0028.8528.3029.05+1.16+4.19%531031.02%
V240621C002250002023-09-29 10:25AM EDT225.0026.5025.1025.70-9.50-26.39%238429.90%
V240621C002300002023-09-29 2:40PM EDT230.0022.4522.0522.80+0.75+3.46%1330029.17%
V240621C002400002023-09-29 3:12PM EDT240.0017.1016.7517.25-0.60-3.39%152,32327.40%
V240621C002500002023-09-29 3:44PM EDT250.0012.4312.2512.65-1.07-7.93%152,68025.95%
V240621C002600002023-09-29 3:55PM EDT260.008.708.559.05-0.70-7.45%191,14124.85%
V240621C002650002023-09-29 3:16PM EDT265.007.457.207.50-0.30-3.87%15194824.27%
V240621C002700002023-09-28 3:27PM EDT270.006.405.906.150.00-2688723.73%
V240621C002750002023-09-29 12:31PM EDT275.004.974.805.05-0.10-1.97%240323.34%
V240621C002800002023-09-29 2:11PM EDT280.004.003.854.05-0.35-8.05%345022.85%
V240621C002850002023-09-20 11:37AM EDT285.005.453.103.300.00-1228222.58%
V240621C002900002023-09-28 1:36PM EDT290.002.712.452.630.00-264722.24%
V240621C002950002023-09-28 3:28PM EDT295.002.211.932.120.00-91,01122.03%
V240621C003000002023-09-28 1:36PM EDT300.001.761.521.660.00-548621.73%
V240621C003050002023-09-28 10:47AM EDT305.001.351.191.310.00-159221.52%
V240621C003100002023-09-26 1:51PM EDT310.001.030.931.050.00-142521.42%
V240621C003150002023-09-29 2:02PM EDT315.000.810.720.84-0.94-53.71%523921.34%
V240621C003200002023-09-21 10:05AM EDT320.000.900.550.660.00-226021.22%
V240621C003250002023-09-18 3:43PM EDT325.000.850.440.540.00-35121.25%
V240621C003300002023-09-25 11:42AM EDT330.000.480.340.440.00-110721.29%
V240621C003350002023-09-26 2:54PM EDT335.000.370.270.360.00-212021.34%
V240621C003400002023-09-27 2:41PM EDT340.000.250.210.300.00-812321.44%
V240621C003500002023-09-08 3:00PM EDT350.000.370.140.220.00-29721.80%
V240621C003600002023-09-08 9:30AM EDT360.000.290.090.170.00-102622.29%
V240621C003650002023-09-27 10:15AM EDT365.000.140.000.320.00-2424.85%
V240621C003700002023-09-27 10:16AM EDT370.000.070.000.300.00-2125.23%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621P000900002023-09-27 10:16AM EDT90.000.180.000.320.00-229550.54%
V240621P000950002023-09-28 10:12AM EDT95.000.220.100.390.00-24349.22%
V240621P001000002023-09-11 2:18PM EDT100.000.190.120.450.00-15347.61%
V240621P001050002023-09-05 3:44PM EDT105.000.230.310.390.00-212244.09%
V240621P001100002023-09-19 11:55AM EDT110.000.280.380.460.00-27542.77%
V240621P001150002023-09-06 12:31PM EDT115.000.360.460.550.00-38641.60%
V240621P001200002023-09-26 2:30PM EDT120.000.580.550.640.00-10015740.31%
V240621P001250002023-09-19 3:35PM EDT125.000.480.640.750.00-510939.14%
V240621P001300002023-09-27 12:18PM EDT130.000.900.780.880.00-11,15338.01%
V240621P001350002023-08-15 11:06AM EDT135.000.920.640.780.00-28735.03%
V240621P001400002023-09-21 3:15PM EDT140.000.911.071.180.00-212235.73%
V240621P001450002023-09-26 11:52AM EDT145.001.301.241.340.00-211234.50%
V240621P001500002023-09-29 11:22AM EDT150.001.361.451.57-0.30-18.07%1019333.53%
V240621P001550002023-09-27 2:24PM EDT155.001.891.691.800.00-121532.44%
V240621P001600002023-09-28 12:06PM EDT160.001.901.932.080.00-1042331.43%
V240621P001650002023-09-26 11:19AM EDT165.002.272.252.470.00-945030.69%
V240621P001700002023-09-28 11:56AM EDT170.002.552.602.760.00-1087029.46%
V240621P001750002023-09-28 3:54PM EDT175.002.993.053.200.00-459328.56%
V240621P001800002023-09-28 12:23PM EDT180.003.333.503.700.00-11,66027.66%
V240621P001850002023-09-29 12:13PM EDT185.003.924.104.30+0.07+1.82%14447726.83%
V240621P001900002023-09-22 2:30PM EDT190.004.054.755.000.00-482726.04%
V240621P001950002023-09-27 1:24PM EDT195.006.105.505.700.00-334625.06%
V240621P002000002023-09-29 12:31PM EDT200.006.156.406.60-0.10-1.60%21,90524.27%
V240621P002050002023-09-29 1:21PM EDT205.007.407.357.60+0.30+4.23%485123.44%
V240621P002100002023-09-29 3:55PM EDT210.008.758.458.95+0.40+4.79%64,30722.92%
V240621P002150002023-09-29 10:03AM EDT215.009.109.8010.15-0.55-5.70%21,18921.94%
V240621P002200002023-09-28 2:59PM EDT220.0011.0011.2511.60-0.15-1.35%163221.07%
V240621P002250002023-09-29 3:47PM EDT225.0013.1012.6013.35+0.35+2.75%11,72220.34%
V240621P002300002023-09-29 11:53AM EDT230.0014.5014.8515.80-0.80-5.23%71,52120.21%
V240621P002400002023-09-28 3:53PM EDT240.0019.0519.4519.800.00-455517.84%
V240621P002500002023-09-28 9:30AM EDT250.0023.3924.9525.40-0.69-2.87%11,18216.00%
V240621P002600002023-09-27 9:37AM EDT260.0032.7631.8032.800.00-348115.00%
V240621P002650002023-09-18 11:12AM EDT265.0025.6535.6037.200.00-615615.19%
V240621P002700002023-09-15 11:02AM EDT270.0029.6539.9541.100.00-425613.67%
V240621P002750002023-09-15 1:49PM EDT275.0033.8244.3045.800.00-215713.78%
V240621P002800002023-09-27 2:18PM EDT280.0052.4549.2551.300.00-125916.53%
V240621P002850002023-08-30 2:14PM EDT285.0038.9542.4045.700.00-1300.00%
V240621P002900002023-09-14 1:14PM EDT290.0049.2058.6061.300.00-2018.65%
V240621P003000002023-09-15 12:50PM EDT300.0057.9568.5571.300.00-2120.64%
V240621P003100002023-09-19 10:32AM EDT310.0068.0078.5581.300.00-2022.53%
V240621P003150002023-08-24 12:36PM EDT315.0074.1472.3575.700.00-200.00%
V240621P003200002023-06-05 10:20AM EDT320.0093.6080.8582.000.00-130.00%
V240621P003250002023-01-06 2:56PM EDT325.00108.8593.1096.500.00-2025.93%
V240621P003300002023-09-27 3:53PM EDT330.00100.8198.55101.200.00-1125.60%
V240621P003350002023-09-27 3:53PM EDT335.00105.84104.05105.700.00-1023.96%
V240621P003400002023-08-11 3:08PM EDT340.0099.8691.8593.750.00-200.00%
V240621P003500002023-05-18 3:46PM EDT350.00116.29119.95121.950.00-22031.69%