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
59.065,53 -675,14 (-1,13%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220C00150000 | 2024-04-02 1:33PM EDT | 150.00 | 133.31 | 127.35 | 129.40 | 0.00 | - | - | 2 | 56.20% |
| V241220C00175000 | 2024-01-18 2:09PM EDT | 175.00 | 99.45 | 109.10 | 111.90 | 0.00 | - | 2 | 1 | 62.32% |
| V241220C00180000 | 2024-01-29 11:54AM EDT | 180.00 | 98.65 | 111.20 | 113.75 | 0.00 | - | - | 2 | 73.32% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 200.00 | 83.55 | 80.15 | 82.30 | 0.00 | - | 2 | 3 | 42.70% |
| V241220C00210000 | 2024-04-24 9:54AM EDT | 210.00 | 77.43 | 71.00 | 73.05 | 0.00 | - | 1 | 1 | 39.52% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 220.00 | 65.30 | 61.95 | 64.05 | 0.00 | - | 12 | 10 | 36.66% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 230.00 | 54.40 | 53.15 | 55.30 | 0.00 | - | 1 | 3 | 34.01% |
| V241220C00240000 | 2024-04-22 1:47PM EDT | 240.00 | 45.00 | 44.95 | 46.90 | 0.00 | - | 93 | 124 | 31.60% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 250.00 | 37.48 | 37.40 | 38.65 | 0.00 | - | 1 | 22 | 29.03% |
| V241220C00260000 | 2024-04-24 10:03AM EDT | 260.00 | 34.45 | 29.45 | 31.30 | 0.00 | - | 15 | 81 | 27.14% |
| V241220C00265000 | 2024-04-25 11:51AM EDT | 265.00 | 27.80 | 26.95 | 27.50 | 0.00 | - | 1 | 13 | 25.84% |
| V241220C00270000 | 2024-04-26 3:41PM EDT | 270.00 | 23.82 | 23.85 | 24.55 | +0.72 | +3.12% | 1 | 37 | 25.37% |
| V241220C00275000 | 2024-04-25 10:28AM EDT | 275.00 | 19.05 | 19.90 | 21.65 | 0.00 | - | 2 | 18 | 24.76% |
| V241220C00280000 | 2024-04-25 11:06AM EDT | 280.00 | 17.35 | 18.10 | 18.75 | 0.00 | - | 1 | 161 | 23.96% |
| V241220C00285000 | 2024-04-26 3:18PM EDT | 285.00 | 15.70 | 15.50 | 15.85 | -2.10 | -11.80% | 4 | 531 | 22.96% |
| V241220C00290000 | 2024-04-26 9:30AM EDT | 290.00 | 13.30 | 12.95 | 13.55 | -0.66 | -4.73% | 1 | 1,267 | 22.42% |
| V241220C00295000 | 2024-04-24 11:18AM EDT | 295.00 | 12.64 | 11.20 | 11.45 | 0.00 | - | 7 | 199 | 21.88% |
| V241220C00300000 | 2024-04-26 12:21PM EDT | 300.00 | 9.65 | 9.35 | 9.65 | -0.85 | -8.10% | 1 | 405 | 21.48% |
| V241220C00305000 | 2024-04-24 2:56PM EDT | 305.00 | 8.75 | 7.75 | 8.05 | +0.05 | +0.57% | 1 | 149 | 21.08% |
| V241220C00310000 | 2024-04-24 3:58PM EDT | 310.00 | 7.00 | 6.35 | 6.65 | 0.00 | - | 2 | 152 | 20.71% |
| V241220C00315000 | 2024-04-26 3:41PM EDT | 315.00 | 5.23 | 4.90 | 5.45 | +0.38 | +7.84% | 4 | 32 | 20.38% |
| V241220C00320000 | 2024-04-23 11:23AM EDT | 320.00 | 4.65 | 4.25 | 4.45 | 0.00 | - | 1 | 69 | 20.11% |
| V241220C00325000 | 2024-04-26 1:56PM EDT | 325.00 | 3.55 | 3.45 | 3.60 | -0.46 | -11.47% | 2 | 163 | 19.86% |
| V241220C00330000 | 2024-04-26 12:49PM EDT | 330.00 | 2.91 | 2.75 | 2.97 | -0.14 | -4.59% | 1 | 41 | 19.79% |
| V241220C00335000 | 2024-04-23 2:30PM EDT | 335.00 | 2.42 | 2.22 | 2.45 | 0.00 | - | 15 | 329 | 19.75% |
| V241220C00340000 | 2024-04-26 3:01PM EDT | 340.00 | 1.86 | 1.78 | 2.02 | -0.44 | -19.13% | 1 | 3 | 19.73% |
| V241220C00345000 | 2024-04-10 9:36AM EDT | 345.00 | 2.05 | 1.44 | 1.62 | 0.00 | - | 9 | 19 | 19.61% |
| V241220C00350000 | 2024-04-26 11:29AM EDT | 350.00 | 1.20 | 1.15 | 1.31 | +0.08 | +7.14% | 12 | 44 | 19.55% |
| V241220C00360000 | 2024-04-19 1:49PM EDT | 360.00 | 0.95 | 0.72 | 0.89 | 0.00 | - | 1 | 4 | 19.64% |
| V241220C00370000 | 2024-04-10 3:54PM EDT | 370.00 | 0.83 | 0.43 | 0.63 | 0.00 | - | 1 | 2 | 19.90% |
| V241220C00380000 | 2024-04-26 3:58PM EDT | 380.00 | 0.38 | 0.28 | 0.47 | -0.04 | -9.52% | 4 | 20 | 20.31% |
| V241220C00390000 | 2024-03-25 12:27PM EDT | 390.00 | 0.61 | 0.21 | 0.42 | 0.00 | - | 1 | 2 | 21.25% |
| V241220C00400000 | 2024-04-26 10:45AM EDT | 400.00 | 0.20 | 0.12 | 0.29 | -0.36 | -64.29% | 1 | 0 | 21.34% |
| V241220C00410000 | 2024-04-08 11:03AM EDT | 410.00 | 0.29 | 0.07 | 0.24 | 0.00 | - | 2 | 2 | 21.92% |
| V241220C00420000 | 2024-04-17 11:17AM EDT | 420.00 | 0.20 | 0.00 | 0.43 | 0.00 | - | 1 | 1 | 24.96% |
| V241220C00430000 | 2024-04-26 3:58PM EDT | 430.00 | 0.09 | 0.00 | 0.18 | -0.09 | -50.00% | 3 | 10 | 23.24% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V241220P00135000 | 2024-04-12 1:59PM EDT | 135.00 | 0.39 | 0.00 | 0.55 | 0.00 | - | 5 | 63 | 43.68% |
| V241220P00140000 | 2024-04-19 2:48PM EDT | 140.00 | 0.35 | 0.00 | 0.62 | 0.00 | - | 1 | 7 | 42.46% |
| V241220P00145000 | 2024-04-08 11:04AM EDT | 145.00 | 0.42 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 40.77% |
| V241220P00150000 | 2024-04-24 3:55PM EDT | 150.00 | 0.30 | 0.06 | 0.57 | 0.00 | - | 82 | 113 | 38.03% |
| V241220P00155000 | 2024-03-25 11:00AM EDT | 155.00 | 0.50 | 0.34 | 0.45 | 0.00 | - | 1 | 3 | 34.86% |
| V241220P00160000 | 2024-04-22 2:07PM EDT | 160.00 | 0.54 | 0.17 | 0.70 | 0.00 | - | 1 | 10 | 35.61% |
| V241220P00165000 | 2024-04-24 9:40AM EDT | 165.00 | 0.50 | 0.24 | 0.78 | 0.00 | - | 1 | 38 | 34.47% |
| V241220P00175000 | 2024-04-22 2:42PM EDT | 175.00 | 0.84 | 0.41 | 0.97 | 0.00 | - | 20 | 31 | 32.28% |
| V241220P00180000 | 2024-04-19 12:15PM EDT | 180.00 | 1.14 | 0.72 | 0.90 | 0.00 | - | 6 | 143 | 30.12% |
| V241220P00185000 | 2024-04-19 10:04AM EDT | 185.00 | 1.26 | 0.84 | 1.02 | 0.00 | - | 10 | 28 | 29.15% |
| V241220P00190000 | 2024-04-26 10:45AM EDT | 190.00 | 1.05 | 1.04 | 1.17 | -0.18 | -14.63% | 1 | 84 | 28.26% |
| V241220P00195000 | 2024-04-24 9:31AM EDT | 195.00 | 1.06 | 1.07 | 1.33 | 0.00 | - | 2 | 28 | 27.34% |
| V241220P00200000 | 2024-04-22 2:42PM EDT | 200.00 | 1.64 | 1.37 | 1.48 | 0.00 | - | 11 | 103 | 26.29% |
| V241220P00210000 | 2024-04-24 10:53AM EDT | 210.00 | 1.82 | 1.83 | 1.95 | 0.00 | - | 10 | 53 | 24.61% |
| V241220P00220000 | 2024-04-25 2:11PM EDT | 220.00 | 2.57 | 2.37 | 2.59 | 0.00 | - | 1 | 233 | 22.99% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 230.00 | 3.77 | 3.35 | 3.85 | 0.00 | - | 3 | 94 | 22.23% |
| V241220P00240000 | 2024-04-25 11:51AM EDT | 240.00 | 4.90 | 4.60 | 5.15 | 0.00 | - | 1 | 136 | 20.77% |
| V241220P00245000 | 2024-04-25 2:20PM EDT | 245.00 | 5.55 | 5.40 | 5.65 | 0.00 | - | 1 | 18 | 19.57% |
| V241220P00250000 | 2024-04-26 3:02PM EDT | 250.00 | 6.50 | 6.35 | 6.95 | -0.02 | -0.31% | 6 | 333 | 19.42% |
| V241220P00260000 | 2024-04-09 11:34AM EDT | 260.00 | 10.22 | 8.70 | 9.15 | 0.00 | - | 2 | 226 | 17.83% |
| V241220P00265000 | 2024-04-09 11:34AM EDT | 265.00 | 11.80 | 10.20 | 10.90 | 0.00 | - | 2 | 46 | 17.50% |
| V241220P00270000 | 2024-04-25 11:42AM EDT | 270.00 | 12.55 | 11.85 | 12.65 | 0.00 | - | 2 | 32 | 16.90% |
| V241220P00275000 | 2024-04-26 1:14PM EDT | 275.00 | 13.95 | 13.60 | 14.60 | -2.20 | -13.62% | 12 | 38 | 16.25% |
| V241220P00280000 | 2024-04-25 10:12AM EDT | 280.00 | 18.30 | 15.85 | 16.85 | 0.00 | - | 21 | 142 | 15.63% |
| V241220P00285000 | 2024-04-04 3:57PM EDT | 285.00 | 20.75 | 18.35 | 19.35 | 0.00 | - | 3 | 109 | 14.97% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 290.00 | 22.80 | 20.80 | 22.90 | 0.00 | - | 2 | 153 | 15.21% |
| V241220P00295000 | 2024-03-13 10:12AM EDT | 295.00 | 20.30 | 24.40 | 25.65 | 0.00 | - | 3 | 132 | 14.10% |
| V241220P00300000 | 2024-03-13 12:48PM EDT | 300.00 | 22.45 | 27.45 | 30.40 | 0.00 | - | 34 | 48 | 15.34% |
| V241220P00305000 | 2024-03-18 10:24AM EDT | 305.00 | 25.60 | 33.40 | 36.35 | 0.00 | - | 2 | 3 | 18.18% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 310.00 | 34.08 | 35.20 | 37.60 | 0.00 | - | 2 | 3 | 13.54% |
| V241220P00315000 | 2024-02-26 11:30AM EDT | 315.00 | 33.15 | 38.05 | 39.80 | 0.00 | - | 5 | 3 | 0.00% |
| V241220P00320000 | 2024-02-26 11:30AM EDT | 320.00 | 37.10 | 42.30 | 43.30 | 0.00 | - | 2 | 0 | 0.00% |
| V241220P00325000 | 2024-01-26 10:55AM EDT | 325.00 | 59.00 | 40.65 | 42.80 | 0.00 | - | 1 | 0 | 0.00% |
| V241220P00410000 | 2024-02-08 4:58PM EDT | 410.00 | 134.27 | 128.05 | 131.35 | 0.00 | - | - | 0 | 0.00% |
