Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.544,40 -1.881,80 (-3,22%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117C00090000 | 2024-01-31 10:55AM EDT | 90.00 | 190.37 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2024-01-04 12:24PM EDT | 100.00 | 164.34 | 177.70 | 181.20 | 0.00 | - | 2 | 19 | 57.86% |
| V250117C00105000 | 2024-03-28 12:30PM EDT | 105.00 | 177.05 | 170.95 | 173.25 | 0.00 | - | 9 | 9 | 0.00% |
| V250117C00110000 | 2024-03-15 2:31PM EDT | 110.00 | 176.82 | 167.25 | 170.75 | 0.00 | - | 2 | 15 | 31.25% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 0.00% |
| V250117C00120000 | 2024-04-02 10:27AM EDT | 120.00 | 161.31 | 149.40 | 151.05 | 0.00 | - | 2 | 8 | 0.00% |
| V250117C00125000 | 2023-11-17 11:22AM EDT | 125.00 | 131.00 | 136.15 | 140.35 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00130000 | 2024-04-11 1:26PM EDT | 130.00 | 148.95 | 153.45 | 155.05 | 0.00 | - | 1 | 16 | 64.95% |
| V250117C00135000 | 2023-10-16 2:21PM EDT | 135.00 | 114.03 | 119.75 | 121.85 | 0.00 | - | 48 | 99 | 0.00% |
| V250117C00140000 | 2024-02-22 3:33PM EDT | 140.00 | 148.78 | 146.00 | 150.10 | 0.00 | - | 1 | 14 | 72.91% |
| V250117C00145000 | 2024-03-21 9:30AM EDT | 145.00 | 149.46 | 127.25 | 130.30 | 0.00 | - | 1 | 5 | 0.00% |
| V250117C00150000 | 2024-04-16 11:12AM EDT | 150.00 | 126.77 | 134.20 | 135.95 | 0.00 | - | 1 | 46 | 57.60% |
| V250117C00155000 | 2024-03-18 10:16AM EDT | 155.00 | 135.72 | 121.35 | 125.50 | 0.00 | - | 5 | 5 | 0.00% |
| V250117C00160000 | 2024-02-20 10:45AM EDT | 160.00 | 122.00 | 134.10 | 138.20 | 0.00 | - | 13 | 71 | 80.49% |
| V250117C00165000 | 2024-04-26 10:06AM EDT | 165.00 | 116.75 | 120.10 | 121.65 | 0.00 | - | 3 | 32 | 52.80% |
| V250117C00170000 | 2024-04-24 10:31AM EDT | 170.00 | 114.10 | 115.05 | 116.85 | 0.00 | - | 1 | 51 | 50.65% |
| V250117C00175000 | 2024-04-30 12:12PM EDT | 175.00 | 101.14 | 110.40 | 112.15 | 0.00 | - | 1 | 168 | 51.51% |
| V250117C00180000 | 2024-04-22 2:49PM EDT | 180.00 | 100.20 | 105.70 | 107.40 | 0.00 | - | 1 | 83 | 49.77% |
| V250117C00185000 | 2024-04-11 3:16PM EDT | 185.00 | 98.20 | 101.15 | 102.65 | 0.00 | - | 2 | 332 | 48.03% |
| V250117C00190000 | 2024-03-26 3:05PM EDT | 190.00 | 100.30 | 90.15 | 93.35 | 0.00 | - | 2 | 84 | 34.36% |
| V250117C00195000 | 2024-04-15 9:30AM EDT | 195.00 | 90.00 | 91.60 | 93.30 | 0.00 | - | 4 | 274 | 44.88% |
| V250117C00200000 | 2024-05-09 11:35AM EDT | 200.00 | 85.00 | 86.90 | 88.60 | 0.00 | - | 1 | 2,750 | 43.24% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 210.00 | 71.62 | 77.80 | 79.35 | 0.00 | - | 46 | 1,625 | 40.22% |
| V250117C00220000 | 2024-05-09 11:44AM EDT | 220.00 | 66.26 | 68.55 | 70.00 | 0.00 | - | 2 | 2,603 | 36.95% |
| V250117C00230000 | 2024-05-09 3:58PM EDT | 230.00 | 58.17 | 59.55 | 61.25 | 0.00 | - | 24 | 2,181 | 34.54% |
| V250117C00240000 | 2024-05-09 3:22PM EDT | 240.00 | 49.02 | 50.75 | 52.05 | 0.00 | - | 2 | 1,874 | 31.26% |
| V250117C00250000 | 2024-05-03 10:26AM EDT | 250.00 | 32.55 | 42.45 | 44.05 | 0.00 | - | 2 | 3,438 | 29.39% |
| V250117C00260000 | 2024-05-09 3:52PM EDT | 260.00 | 34.02 | 34.80 | 36.35 | 0.00 | - | 4 | 835 | 27.46% |
| V250117C00265000 | 2024-05-10 11:22AM EDT | 265.00 | 31.30 | 31.05 | 32.60 | +0.83 | +2.72% | 1 | 560 | 26.43% |
| V250117C00270000 | 2024-05-10 10:20AM EDT | 270.00 | 28.52 | 27.50 | 28.80 | +2.77 | +10.76% | 1 | 835 | 25.22% |
| V250117C00275000 | 2024-05-10 9:56AM EDT | 275.00 | 24.85 | 24.25 | 25.50 | +2.28 | +10.10% | 13 | 4,435 | 24.43% |
| V250117C00280000 | 2024-05-10 3:55PM EDT | 280.00 | 22.04 | 21.20 | 22.35 | +2.14 | +10.75% | 10 | 1,597 | 23.63% |
| V250117C00285000 | 2024-05-10 3:58PM EDT | 285.00 | 19.30 | 18.65 | 19.40 | +2.00 | +11.56% | 3 | 774 | 22.87% |
| V250117C00290000 | 2024-05-10 3:59PM EDT | 290.00 | 16.53 | 16.30 | 16.65 | +0.96 | +6.17% | 3 | 850 | 22.13% |
| V250117C00295000 | 2024-05-10 12:16PM EDT | 295.00 | 14.17 | 13.90 | 14.40 | +1.22 | +9.42% | 6 | 1,248 | 21.73% |
| V250117C00300000 | 2024-05-10 3:55PM EDT | 300.00 | 11.97 | 11.65 | 12.15 | +1.12 | +10.32% | 16 | 2,742 | 21.12% |
| V250117C00305000 | 2024-05-10 11:45AM EDT | 305.00 | 10.05 | 9.70 | 10.40 | +0.95 | +10.44% | 15 | 1,847 | 20.86% |
| V250117C00310000 | 2024-05-08 3:28PM EDT | 310.00 | 8.50 | 8.00 | 8.50 | +1.02 | +13.64% | 1 | 2,391 | 20.20% |
| V250117C00315000 | 2024-05-10 1:30PM EDT | 315.00 | 6.65 | 6.55 | 7.05 | +0.30 | +4.72% | 5 | 2,614 | 19.85% |
| V250117C00320000 | 2024-05-10 3:55PM EDT | 320.00 | 5.63 | 5.20 | 5.70 | +0.69 | +13.97% | 19 | 538 | 19.39% |
| V250117C00325000 | 2024-05-10 2:50PM EDT | 325.00 | 4.50 | 4.35 | 4.65 | +0.40 | +9.76% | 4 | 423 | 19.12% |
| V250117C00330000 | 2024-05-10 2:31PM EDT | 330.00 | 3.57 | 3.50 | 3.75 | +0.37 | +11.56% | 2 | 863 | 18.85% |
| V250117C00335000 | 2024-05-10 11:47AM EDT | 335.00 | 2.89 | 2.80 | 3.45 | +1.09 | +60.56% | 11 | 803 | 19.43% |
| V250117C00340000 | 2024-05-09 2:57PM EDT | 340.00 | 2.13 | 2.06 | 2.58 | 0.00 | - | 1 | 541 | 18.80% |
| V250117C00345000 | 2024-05-09 11:10AM EDT | 345.00 | 1.78 | 1.62 | 2.00 | 0.00 | - | 1 | 20 | 18.48% |
| V250117C00350000 | 2024-05-07 11:29AM EDT | 350.00 | 1.52 | 1.41 | 1.61 | +0.22 | +16.92% | 1 | 154 | 18.40% |
| V250117C00355000 | 2024-04-18 1:50PM EDT | 355.00 | 1.60 | 1.10 | 1.29 | 0.00 | - | 4 | 19 | 18.32% |
| V250117C00360000 | 2024-04-19 10:25AM EDT | 360.00 | 1.22 | 0.89 | 1.13 | 0.00 | - | 1 | 102 | 18.61% |
| V250117C00365000 | 2024-05-06 1:06PM EDT | 365.00 | 0.47 | 0.71 | 0.89 | 0.00 | - | 1 | 47 | 18.49% |
| V250117C00370000 | 2024-05-07 3:53PM EDT | 370.00 | 0.65 | 0.56 | 0.75 | 0.00 | - | 1 | 222 | 18.63% |
| V250117C00380000 | 2024-05-09 3:46PM EDT | 380.00 | 0.39 | 0.35 | 0.54 | 0.00 | - | 1 | 110 | 18.95% |
| V250117C00390000 | 2024-05-03 3:08PM EDT | 390.00 | 0.22 | 0.23 | 0.41 | 0.00 | - | 3 | 23 | 19.39% |
| V250117C00400000 | 2024-05-06 1:57PM EDT | 400.00 | 0.17 | 0.15 | 0.32 | 0.00 | - | 5 | 51 | 19.87% |
| V250117C00410000 | 2024-03-21 12:29PM EDT | 410.00 | 0.66 | 0.22 | 0.43 | 0.00 | - | 1 | 10 | 21.94% |
| V250117C00420000 | 2024-04-29 11:22AM EDT | 420.00 | 0.17 | 0.05 | 0.22 | 0.00 | - | 2 | 7 | 21.05% |
| V250117C00430000 | 2024-04-29 1:05PM EDT | 430.00 | 0.02 | 0.04 | 0.48 | 0.00 | - | 1 | 2 | 24.59% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2024-04-17 12:49PM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 7 | 172 | 25.00% |
| V250117P00095000 | 2024-04-03 3:14PM EDT | 95.00 | 0.08 | 0.01 | 0.38 | 0.00 | - | 8 | 228 | 54.20% |
| V250117P00100000 | 2024-05-08 12:12PM EDT | 100.00 | 0.04 | 0.02 | 0.38 | 0.00 | - | 25 | 277 | 51.90% |
| V250117P00105000 | 2024-03-27 2:59PM EDT | 105.00 | 0.08 | 0.05 | 0.47 | 0.00 | - | 2 | 39 | 51.27% |
| V250117P00110000 | 2024-05-08 12:14PM EDT | 110.00 | 0.10 | 0.00 | 0.27 | 0.00 | - | 37 | 81 | 49.22% |
| V250117P00115000 | 2024-05-08 12:14PM EDT | 115.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 10 | 166 | 43.75% |
| V250117P00120000 | 2024-05-02 9:30AM EDT | 120.00 | 0.13 | 0.00 | 0.17 | 0.00 | - | 4 | 88 | 42.38% |
| V250117P00125000 | 2024-03-27 3:00PM EDT | 125.00 | 0.23 | 0.01 | 0.50 | 0.00 | - | 5 | 300 | 46.85% |
| V250117P00130000 | 2024-05-07 3:44PM EDT | 130.00 | 0.20 | 0.00 | 0.33 | 0.00 | - | 10 | 2,421 | 42.16% |
| V250117P00135000 | 2024-04-24 1:46PM EDT | 135.00 | 0.20 | 0.00 | 0.49 | 0.00 | - | 5 | 487 | 42.65% |
| V250117P00140000 | 2024-04-29 9:30AM EDT | 140.00 | 0.34 | 0.10 | 0.51 | 0.00 | - | 4 | 212 | 40.97% |
| V250117P00145000 | 2024-05-10 9:44AM EDT | 145.00 | 0.28 | 0.01 | 0.54 | -0.07 | -20.00% | 1 | 241 | 39.45% |
| V250117P00150000 | 2024-05-10 10:58AM EDT | 150.00 | 0.31 | 0.14 | 0.57 | -0.03 | -8.82% | 7 | 182 | 37.96% |
| V250117P00155000 | 2024-05-10 9:44AM EDT | 155.00 | 0.30 | 0.07 | 0.61 | +0.02 | +7.14% | 1 | 145 | 36.59% |
| V250117P00160000 | 2024-05-03 11:55AM EDT | 160.00 | 0.52 | 0.25 | 0.42 | 0.00 | - | 1 | 674 | 32.86% |
| V250117P00165000 | 2024-05-10 3:35PM EDT | 165.00 | 0.40 | 0.13 | 0.64 | -0.23 | -36.51% | 1 | 375 | 33.42% |
| V250117P00170000 | 2024-05-10 12:55PM EDT | 170.00 | 0.46 | 0.19 | 0.71 | -0.06 | -11.54% | 10 | 945 | 32.34% |
| V250117P00175000 | 2024-05-07 11:11AM EDT | 175.00 | 0.58 | 0.43 | 0.61 | 0.00 | - | 1 | 208 | 29.92% |
| V250117P00180000 | 2024-05-08 2:19PM EDT | 180.00 | 0.71 | 0.32 | 0.87 | 0.00 | - | 12 | 407 | 30.21% |
| V250117P00185000 | 2024-05-10 12:55PM EDT | 185.00 | 0.71 | 0.59 | 0.78 | -0.34 | -32.38% | 7 | 616 | 28.03% |
| V250117P00190000 | 2024-05-08 2:19PM EDT | 190.00 | 0.94 | 0.69 | 0.88 | 0.00 | - | 68 | 431 | 27.10% |
| V250117P00195000 | 2024-05-09 10:39AM EDT | 195.00 | 1.00 | 0.81 | 1.00 | 0.00 | - | 10 | 469 | 26.22% |
| V250117P00200000 | 2024-05-10 11:47AM EDT | 200.00 | 1.11 | 1.09 | 1.31 | -0.09 | -7.50% | 7 | 1,532 | 26.12% |
| V250117P00210000 | 2024-05-10 3:02PM EDT | 210.00 | 1.42 | 1.32 | 1.47 | -0.24 | -14.46% | 3 | 2,898 | 23.62% |
| V250117P00220000 | 2024-05-09 3:55PM EDT | 220.00 | 1.95 | 1.81 | 1.95 | 0.00 | - | 17 | 2,676 | 22.05% |
| V250117P00230000 | 2024-05-10 10:52AM EDT | 230.00 | 2.71 | 2.52 | 2.64 | -0.07 | -2.52% | 231 | 2,451 | 20.62% |
| V250117P00240000 | 2024-05-10 3:24PM EDT | 240.00 | 3.60 | 3.50 | 3.65 | -0.35 | -8.86% | 1 | 6,551 | 19.34% |
| V250117P00250000 | 2024-05-08 10:01AM EDT | 250.00 | 6.15 | 4.90 | 5.35 | 0.00 | - | 12 | 3,401 | 18.56% |
| V250117P00260000 | 2024-05-08 2:51PM EDT | 260.00 | 8.05 | 6.55 | 7.40 | 0.00 | - | 8 | 2,168 | 17.44% |
| V250117P00265000 | 2024-05-09 3:57PM EDT | 265.00 | 8.92 | 8.05 | 8.55 | 0.00 | - | 7 | 1,717 | 16.73% |
| V250117P00270000 | 2024-05-07 9:50AM EDT | 270.00 | 12.29 | 9.40 | 10.10 | 0.00 | - | 2 | 3,104 | 16.27% |
| V250117P00275000 | 2024-05-09 11:47AM EDT | 275.00 | 11.79 | 10.95 | 11.70 | -0.91 | -7.17% | 1 | 1,177 | 15.61% |
| V250117P00280000 | 2024-05-10 3:16PM EDT | 280.00 | 13.34 | 12.70 | 13.55 | -1.76 | -11.66% | 4 | 1,211 | 14.97% |
| V250117P00285000 | 2024-05-07 10:42AM EDT | 285.00 | 18.65 | 14.85 | 15.85 | 0.00 | - | 14 | 703 | 14.51% |
| V250117P00290000 | 2024-05-10 11:51AM EDT | 290.00 | 18.35 | 17.25 | 18.25 | -1.40 | -7.09% | 19 | 221 | 13.85% |
| V250117P00295000 | 2024-05-01 1:04PM EDT | 295.00 | 29.00 | 19.85 | 21.30 | 0.00 | - | 1 | 152 | 13.56% |
| V250117P00300000 | 2024-05-10 3:30PM EDT | 300.00 | 23.95 | 22.80 | 24.55 | -9.55 | -28.51% | 5 | 120 | 13.15% |
| V250117P00305000 | 2024-05-06 10:46AM EDT | 305.00 | 35.20 | 26.25 | 27.80 | 0.00 | - | 2 | 17 | 12.32% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 310.00 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 23.77% |
| V250117P00315000 | 2024-04-29 2:30PM EDT | 315.00 | 42.62 | 34.20 | 35.90 | 0.00 | - | 4 | 112 | 11.65% |
| V250117P00320000 | 2024-02-28 12:44PM EDT | 320.00 | 36.65 | 40.40 | 43.90 | 0.00 | - | 2 | 3 | 17.90% |
| V250117P00325000 | 2024-04-19 12:40PM EDT | 325.00 | 57.65 | 43.55 | 45.50 | 0.00 | - | 1 | 0 | 12.83% |
| V250117P00330000 | 2024-04-29 2:30PM EDT | 330.00 | 57.47 | 48.40 | 50.20 | 0.00 | - | 1 | 3 | 12.95% |
| V250117P00335000 | 2024-01-09 12:22PM EDT | 335.00 | 72.00 | 57.60 | 60.90 | 0.00 | - | - | 0 | 24.50% |
| V250117P00340000 | 2024-01-10 10:46AM EDT | 340.00 | 75.30 | 63.20 | 66.00 | 0.00 | - | - | 0 | 25.82% |
| V250117P00345000 | 2024-01-18 12:07PM EDT | 345.00 | 77.52 | 64.50 | 68.70 | 0.00 | - | 21 | 0 | 23.33% |
| V250117P00350000 | 2024-01-09 12:26PM EDT | 350.00 | 87.66 | 72.50 | 76.50 | 0.00 | - | 2 | 0 | 28.82% |
| V250117P00360000 | 2024-01-09 4:12PM EDT | 360.00 | 97.50 | 82.45 | 86.50 | 0.00 | - | 1 | 0 | 30.96% |
| V250117P00370000 | 2024-02-16 4:04PM EDT | 370.00 | 90.88 | 84.50 | 88.40 | 0.00 | - | 19 | 1 | 0.00% |
| V250117P00410000 | 2024-02-13 12:44PM EDT | 410.00 | 132.19 | 121.50 | 126.00 | 0.00 | - | 14 | 0 | 0.00% |
| V250117P00420000 | 2024-03-05 2:08PM EDT | 420.00 | 140.44 | 144.00 | 147.75 | 0.00 | - | - | 0 | 43.96% |
| V250117P00430000 | 2024-04-04 11:34AM EDT | 430.00 | 152.10 | 159.70 | 163.05 | 0.00 | - | 5 | 0 | 51.18% |
