Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.713,33 +876,91 (+1,49%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018C00150000 | 2024-02-08 3:47PM EDT | 150.00 | 130.70 | 132.85 | 135.55 | 0.00 | - | 1 | 1 | 86.76% |
| V241018C00155000 | 2024-03-05 3:40PM EDT | 155.00 | 127.96 | 120.85 | 124.50 | 0.00 | - | - | 96 | 59.63% |
| V241018C00170000 | 2024-02-06 12:50PM EDT | 170.00 | 110.05 | 110.80 | 114.40 | 0.00 | - | - | 3 | 68.27% |
| V241018C00180000 | 2024-03-13 10:11AM EDT | 180.00 | 109.53 | 98.55 | 102.00 | 0.00 | - | - | 2 | 55.47% |
| V241018C00185000 | 2024-03-13 1:27PM EDT | 185.00 | 106.00 | 93.95 | 97.30 | 0.00 | - | 1 | 3 | 53.75% |
| V241018C00190000 | 2024-02-06 12:12PM EDT | 190.00 | 91.40 | 91.85 | 95.45 | 0.00 | - | - | 1 | 58.89% |
| V241018C00195000 | 2024-03-13 10:11AM EDT | 195.00 | 95.34 | 84.40 | 87.45 | 0.00 | - | - | 4 | 53.07% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 200.00 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 45.45% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 210.00 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 50.77% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 220.00 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 43.57% |
| V241018C00230000 | 2024-04-23 3:25PM EDT | 230.00 | 51.80 | 50.60 | 52.60 | 0.00 | - | 3 | 5 | 34.80% |
| V241018C00240000 | 2024-04-25 11:58AM EDT | 240.00 | 43.35 | 41.95 | 43.10 | 0.00 | - | 1 | 20 | 30.56% |
| V241018C00250000 | 2024-04-08 12:41PM EDT | 250.00 | 38.30 | 33.95 | 35.15 | 0.00 | - | 6 | 30 | 28.59% |
| V241018C00260000 | 2024-04-25 3:58PM EDT | 260.00 | 27.75 | 25.60 | 27.15 | 0.00 | - | 2 | 45 | 25.86% |
| V241018C00270000 | 2024-04-26 11:23AM EDT | 270.00 | 19.95 | 18.70 | 20.15 | -1.40 | -6.56% | 9 | 760 | 23.75% |
| V241018C00280000 | 2024-04-26 11:51AM EDT | 280.00 | 14.50 | 13.80 | 14.35 | -0.40 | -2.68% | 29 | 437 | 22.21% |
| V241018C00290000 | 2024-04-26 1:00PM EDT | 290.00 | 9.85 | 9.15 | 9.70 | -0.35 | -3.43% | 5 | 300 | 20.96% |
| V241018C00300000 | 2024-04-26 3:35PM EDT | 300.00 | 6.10 | 6.05 | 6.30 | -0.60 | -8.96% | 6 | 418 | 20.11% |
| V241018C00310000 | 2024-04-26 2:17PM EDT | 310.00 | 3.90 | 3.75 | 3.95 | -0.95 | -19.59% | 36 | 184 | 19.55% |
| V241018C00320000 | 2024-04-26 3:35PM EDT | 320.00 | 2.32 | 2.03 | 2.51 | -0.50 | -17.73% | 1 | 59 | 19.45% |
| V241018C00330000 | 2024-04-23 3:32PM EDT | 330.00 | 1.70 | 1.21 | 1.74 | 0.00 | - | 1 | 210 | 19.93% |
| V241018C00340000 | 2024-04-26 2:17PM EDT | 340.00 | 0.88 | 0.62 | 0.94 | -0.13 | -12.87% | 1 | 257 | 19.32% |
| V241018C00350000 | 2024-04-19 12:52PM EDT | 350.00 | 0.65 | 0.47 | 0.61 | 0.00 | - | 1 | 20 | 19.63% |
| V241018C00360000 | 2024-03-20 11:53AM EDT | 360.00 | 1.28 | 0.38 | 0.55 | 0.00 | - | 1 | 2 | 21.03% |
| V241018C00370000 | 2024-04-25 9:30AM EDT | 370.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 1 | 12 | 20.66% |
| V241018C00380000 | 2024-02-06 11:53AM EDT | 380.00 | 0.42 | 0.42 | 0.49 | 0.00 | - | - | 1 | 23.90% |
| V241018C00390000 | 2024-02-29 2:25PM EDT | 390.00 | 0.40 | 0.15 | 0.25 | 0.00 | - | 2 | 1 | 23.05% |
| V241018C00400000 | 2024-02-06 11:51AM EDT | 400.00 | 0.22 | 0.19 | 0.25 | 0.00 | - | 2 | 1 | 24.44% |
| V241018C00410000 | 2024-04-25 10:01AM EDT | 410.00 | 0.05 | 0.00 | 0.47 | 0.00 | - | 1 | 6 | 28.20% |
Putsfür18. Oktober 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V241018P00135000 | 2024-04-26 10:12AM EDT | 135.00 | 0.09 | 0.05 | 0.48 | -0.04 | -30.77% | 1 | 10 | 50.00% |
| V241018P00140000 | 2024-03-07 3:32PM EDT | 140.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 2 | 10 | 48.71% |
| V241018P00145000 | 2024-04-03 3:24PM EDT | 145.00 | 0.18 | 0.00 | 0.52 | 0.00 | - | 6 | 3 | 46.02% |
| V241018P00150000 | 2024-04-03 3:23PM EDT | 150.00 | 0.21 | 0.04 | 0.54 | 0.00 | - | 5 | 9 | 44.09% |
| V241018P00155000 | 2024-03-05 3:40PM EDT | 155.00 | 0.36 | 0.03 | 0.31 | 0.00 | - | - | 96 | 38.57% |
| V241018P00160000 | 2024-02-22 3:43PM EDT | 160.00 | 0.40 | 0.00 | 0.72 | 0.00 | - | 1 | 3 | 41.85% |
| V241018P00175000 | 2024-03-18 1:36PM EDT | 175.00 | 0.37 | 0.16 | 0.82 | 0.00 | - | - | 23 | 36.57% |
| V241018P00180000 | 2024-04-23 3:49PM EDT | 180.00 | 0.45 | 0.14 | 0.58 | 0.00 | - | 3 | 5 | 32.54% |
| V241018P00185000 | 2024-04-17 12:30PM EDT | 185.00 | 0.65 | 0.20 | 0.51 | 0.00 | - | 5 | 48 | 30.03% |
| V241018P00190000 | 2024-04-18 2:44PM EDT | 190.00 | 0.78 | 0.28 | 0.59 | 0.00 | - | 1 | 6 | 29.00% |
| V241018P00195000 | 2024-01-26 2:08PM EDT | 195.00 | 1.50 | 0.94 | 1.16 | 0.00 | - | 2 | 2 | 31.06% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 200.00 | 0.90 | 0.64 | 0.77 | 0.00 | - | 1 | 13 | 26.82% |
| V241018P00210000 | 2024-04-24 10:20AM EDT | 210.00 | 0.99 | 0.94 | 1.07 | 0.00 | - | 4 | 51 | 24.98% |
| V241018P00220000 | 2024-04-23 10:06AM EDT | 220.00 | 1.77 | 1.34 | 1.48 | 0.00 | - | 1 | 100 | 23.13% |
| V241018P00230000 | 2024-04-24 11:07AM EDT | 230.00 | 2.17 | 1.95 | 2.12 | 0.00 | - | 1 | 64 | 21.49% |
| V241018P00240000 | 2024-04-25 10:02AM EDT | 240.00 | 3.75 | 2.79 | 3.20 | 0.00 | - | 5 | 192 | 20.23% |
| V241018P00250000 | 2024-04-26 11:12AM EDT | 250.00 | 4.55 | 4.10 | 4.90 | -0.15 | -3.19% | 1 | 410 | 19.19% |
| V241018P00260000 | 2024-04-26 2:22PM EDT | 260.00 | 6.80 | 6.50 | 6.85 | -0.05 | -0.73% | 14 | 319 | 17.44% |
| V241018P00270000 | 2024-04-26 2:01PM EDT | 270.00 | 9.80 | 9.60 | 10.05 | 0.00 | - | 24 | 160 | 16.25% |
| V241018P00280000 | 2024-04-25 12:41PM EDT | 280.00 | 13.90 | 13.75 | 14.50 | -0.50 | -3.47% | 1 | 145 | 15.15% |
| V241018P00290000 | 2024-04-01 3:18PM EDT | 290.00 | 18.97 | 18.95 | 21.00 | 0.00 | - | 10 | 105 | 15.02% |
| V241018P00310000 | 2024-04-02 10:58AM EDT | 310.00 | 33.75 | 33.45 | 36.90 | 0.00 | - | 1 | 1 | 14.08% |
| V241018P00320000 | 2024-02-29 4:59PM EDT | 320.00 | 38.00 | 39.50 | 42.45 | 0.00 | - | - | 0 | 0.00% |
| V241018P00330000 | 2024-02-23 2:17PM EDT | 330.00 | 45.90 | 44.70 | 48.10 | 0.00 | - | 1 | 0 | 0.00% |
