Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,46+3,10 (+1,39%)
Börsenschluss: 04:00PM EDT
225,62 +0,16 (+0,07%)
Nachbörse: 07:17PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621C000900002023-03-08 1:59PM EDT90.00136.60137.05141.050.00-4260.38%
V240621C000950002023-02-21 4:08PM EDT95.00130.60130.20133.650.00-2255.56%
V240621C001000002023-02-17 4:39PM EDT100.00128.55120.10123.300.00-12520.00%
V240621C001050002022-11-21 12:01PM EDT105.00110.60106.85110.600.00-270.00%
V240621C001100002022-12-12 3:29PM EDT110.00110.30116.50120.550.00-402253.77%
V240621C001150002022-04-25 11:16AM EDT115.00100.2597.0099.900.00-110.00%
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%
V240621C001300002023-03-28 12:38PM EDT130.0098.85100.75105.100.00-227353.92%
V240621C001350002023-03-28 12:36PM EDT135.0094.3596.10101.000.00-45952.96%
V240621C001400002023-01-20 2:54PM EDT140.0093.0692.6095.050.00-61248.39%
V240621C001450002023-03-06 3:06PM EDT145.0092.5088.5090.950.00-2347.48%
V240621C001500002023-03-28 12:37PM EDT150.0081.5084.0587.350.00-26347.36%
V240621C001550002023-02-06 12:16PM EDT155.0085.4579.2080.600.00-21441.84%
V240621C001600002023-03-28 9:40AM EDT160.0073.1575.0077.900.00-11143.16%
V240621C001650002023-01-12 2:45PM EDT165.0073.0075.6577.700.00-1547.79%
V240621C001700002023-01-31 11:33AM EDT170.0073.1563.8565.650.00-73134.88%
V240621C001750002023-03-09 3:21PM EDT175.0062.8863.5065.350.00-21539.32%
V240621C001800002023-03-20 10:01AM EDT180.0055.3059.9561.200.00-424438.00%
V240621C001850002023-03-28 9:45AM EDT185.0053.2055.7557.400.00-21237.07%
V240621C001900002023-03-28 9:46AM EDT190.0049.8552.1053.650.00-223036.13%
V240621C001950002023-03-28 9:51AM EDT195.0046.9048.5549.900.00-38035.12%
V240621C002000002023-03-29 3:36PM EDT200.0044.4044.9046.600.00-8871,25734.54%
V240621C002050002023-03-24 10:40AM EDT205.0038.6041.7042.950.00-45133.46%
V240621C002100002023-03-09 1:19PM EDT210.0039.3037.7539.500.00-218832.52%
V240621C002150002023-03-24 10:31AM EDT215.0032.6035.1536.450.00-78231.91%
V240621C002200002023-03-30 2:32PM EDT220.0031.0131.8033.300.00-521031.08%
V240621C002250002023-03-31 3:32PM EDT225.0029.9028.9030.40+1.05+3.64%110730.40%
V240621C002300002023-03-27 9:39AM EDT230.0026.3826.0527.650.00-115629.76%
V240621C002400002023-03-27 9:39AM EDT240.0021.2220.8522.400.00-138328.37%
V240621C002500002023-03-29 2:29PM EDT250.0016.7516.4517.800.00-10552127.11%
V240621C002600002023-03-21 3:40PM EDT260.0013.0013.1013.950.00-168126.09%
V240621C002650002023-03-23 3:44PM EDT265.0011.5511.1512.300.00-123725.66%
V240621C002700002023-03-14 12:08PM EDT270.009.309.8010.700.00-48225.14%
V240621C002750002023-03-15 1:39PM EDT275.007.808.409.450.00-83224.88%
V240621C002800002023-03-28 2:15PM EDT280.006.757.408.250.00-225924.55%
V240621C002850002023-03-14 2:37PM EDT285.005.976.207.000.00-41224.01%
V240621C002900002023-03-06 10:36AM EDT290.006.805.506.200.00-527223.93%
V240621C002950002023-03-30 11:09AM EDT295.004.584.605.250.00-411123.50%
V240621C003000002023-03-20 11:13AM EDT300.004.153.754.600.00-25123.39%
V240621C003050002022-12-21 4:28PM EDT305.005.556.207.250.00--028.22%
V240621C003100002023-03-28 12:16PM EDT310.002.952.763.550.00-113223.26%
V240621C003150002023-02-15 2:34PM EDT315.004.101.912.830.00-5922.63%
V240621C003200002023-03-31 2:05PM EDT320.002.202.092.45-0.19-7.95%524022.55%
V240621C003250002023-01-20 3:08PM EDT325.004.082.372.870.00-2724.19%
V240621C003300002023-03-23 12:57PM EDT330.002.001.341.810.00-18022.34%
V240621C003350002023-02-02 11:51AM EDT335.002.681.591.940.00--123.35%
V240621C003400002023-03-31 3:20PM EDT340.001.150.991.33+0.04+3.60%43122.17%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240621P000900002023-03-29 1:15PM EDT90.000.610.200.830.00-328044.41%
V240621P000950002023-02-24 1:14PM EDT95.000.700.521.360.00-32446.06%
V240621P001000002023-03-03 10:30AM EDT100.000.820.451.140.00-205342.14%
V240621P001050002023-03-20 1:40PM EDT105.001.260.601.300.00-2740.91%
V240621P001100002023-03-27 10:20AM EDT110.001.491.001.490.00-205239.80%
V240621P001150002023-02-24 10:54AM EDT115.001.581.232.250.00-15241.21%
V240621P001200002023-03-14 9:33AM EDT120.001.851.191.910.00-1837.54%
V240621P001250002023-03-28 3:47PM EDT125.002.191.422.150.00-85836.45%
V240621P001300002023-03-27 9:55AM EDT130.002.371.702.420.00-11035.41%
V240621P001350002023-03-24 1:51PM EDT135.002.902.012.320.00-204933.05%
V240621P001400002023-03-23 2:04PM EDT140.003.052.272.650.00-84232.19%
V240621P001450002023-03-15 3:19PM EDT145.004.002.683.000.00-336231.29%
V240621P001500002023-03-29 1:11PM EDT150.003.753.053.450.00-244930.57%
V240621P001550002023-03-16 10:15AM EDT155.006.103.553.950.00-101029.86%
V240621P001600002023-03-28 10:42AM EDT160.005.244.054.500.00-28629.13%
V240621P001650002023-03-31 10:25AM EDT165.005.194.605.15-0.16-2.99%141528.49%
V240621P001700002023-03-23 2:00PM EDT170.006.355.305.800.00-1781727.73%
V240621P001750002023-03-31 10:25AM EDT175.006.676.006.55-2.61-28.12%637327.02%
V240621P001800002023-03-22 3:53PM EDT180.008.206.807.550.00-2611726.58%
V240621P001850002023-03-03 2:43PM EDT185.008.227.608.300.00-43025.63%
V240621P001900002023-03-29 2:29PM EDT190.009.908.559.300.00-10042124.92%
V240621P001950002023-03-28 11:03AM EDT195.0011.359.7510.450.00-1610424.28%
V240621P002000002023-03-30 3:44PM EDT200.0012.5011.0011.600.00-501,42223.51%
V240621P002050002023-03-30 2:43PM EDT205.0013.8012.3012.950.00-6171822.83%
V240621P002100002023-03-31 1:44PM EDT210.0014.3513.7514.65-1.15-7.42%3002,51322.40%
V240621P002150002023-03-28 12:39PM EDT215.0017.8015.3517.150.00-12057722.64%
V240621P002200002023-03-29 2:30PM EDT220.0018.8616.4019.000.00-141922.01%
V240621P002250002023-03-21 3:42PM EDT225.0021.7418.9520.150.00-5824720.51%
V240621P002300002023-03-15 1:38PM EDT230.0028.3021.1522.350.00-201,15319.90%
V240621P002400002023-03-23 12:25PM EDT240.0028.2025.8527.050.00-25618.41%
V240621P002500002023-03-29 3:33PM EDT250.0033.5531.3532.650.00-34516.94%
V240621P002600002023-03-29 3:32PM EDT260.0040.3038.0539.200.00-424415.43%
V240621P002650002023-03-28 3:29PM EDT265.0047.4341.6543.150.00-11715.10%
V240621P002700002023-03-28 12:22PM EDT270.0049.7045.6047.050.00-218314.38%
V240621P002750002023-03-07 1:20PM EDT275.0049.9049.8051.350.00-914814.01%
V240621P002800002023-02-27 4:41PM EDT280.0060.1555.6558.650.00-11018.96%
V240621P002850002023-01-06 2:56PM EDT285.0069.3054.4556.900.00-200.00%
V240621P002900002023-01-24 4:46PM EDT290.0066.8967.5570.100.00-1023.07%
V240621P003000002023-02-22 10:59AM EDT300.0079.4078.5580.350.00-1025.31%
V240621P003100002023-01-18 12:12PM EDT310.0089.6185.4587.650.00-1022.50%
V240621P003150002023-01-11 1:43PM EDT315.0094.3086.7588.150.00--00.00%
V240621P003200002023-02-14 2:21PM EDT320.0089.93101.15104.100.00-2334.06%
V240621P003250002023-01-06 2:56PM EDT325.00108.8593.1096.500.00-200.00%