Deutsche Märkte öffnen in 5 Stunden 15 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
283,16+0,52 (+0,18%)
Börsenschluss: 04:00PM EST
283,14 -0,02 (-0,01%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250117C000900002024-01-31 9:55AM EST90.00190.370.000.000.00-380.00%
V250117C000950002022-12-01 2:18PM EST95.00130.29118.55122.950.00-100.00%
V250117C001000002024-01-04 11:24AM EST100.00164.34177.70181.200.00-2190.00%
V250117C001050002023-11-02 9:17AM EST105.00140.69154.00157.550.00--90.00%
V250117C001100002023-11-21 9:42AM EST110.00148.000.000.000.00-26170.00%
V250117C001150002023-08-24 12:43PM EST115.00133.07125.55128.900.00-210.00%
V250117C001200002024-02-28 12:55PM EST120.00168.85165.35168.850.00-2965.17%
V250117C001250002023-11-17 10:22AM EST125.00131.00136.15140.350.00-150.00%
V250117C001300002024-01-18 11:23AM EST130.00141.73151.00154.600.00-11648.00%
V250117C001350002023-10-16 1:21PM EST135.00114.03119.75121.850.00-48990.00%
V250117C001400002024-02-22 2:33PM EST140.00148.78146.40150.300.00-11459.11%
V250117C001450002024-01-17 9:57AM EST145.00127.50140.00142.200.00-3652.97%
V250117C001500002024-03-01 3:08PM EST150.00138.50137.00140.15-0.50-0.36%14654.93%
V250117C001550002023-11-07 10:00AM EST155.0099.15107.35110.800.00-250.00%
V250117C001600002024-02-20 9:45AM EST160.00122.00127.60131.400.00-137152.76%
V250117C001650002024-02-13 2:20PM EST165.00116.50122.95126.100.00-43250.56%
V250117C001700002024-02-27 11:37AM EST170.00118.95118.20121.350.00-15152.46%
V250117C001750002024-02-16 3:06PM EST175.00111.95113.80116.750.00-216851.02%
V250117C001800002024-03-01 11:32AM EST180.00110.39108.90112.80+8.14+7.96%17550.82%
V250117C001850002024-01-30 3:37PM EST185.00100.30103.35108.000.00-233148.94%
V250117C001900002024-02-29 10:17AM EST190.00101.1499.65102.800.00-18446.37%
V250117C001950002024-02-08 2:04PM EST195.0091.0095.2598.150.00-427644.83%
V250117C002000002024-03-01 2:08PM EST200.0092.4091.4594.45-2.10-2.22%12,76144.84%
V250117C002100002024-03-01 2:08PM EST210.0083.3081.2584.95+0.30+0.36%11,65941.33%
V250117C002200002024-03-01 11:13AM EST220.0075.1072.9075.60-1.59-2.07%12,62438.07%
V250117C002300002024-02-29 2:26PM EST230.0065.4665.5566.500.00-22,17035.12%
V250117C002400002024-02-29 2:06PM EST240.0057.5856.2057.800.00-21,88732.57%
V250117C002500002024-03-01 10:23AM EST250.0050.3548.2050.55-1.65-3.17%13,44731.48%
V250117C002600002024-03-01 9:30AM EST260.0042.1040.6042.35+0.10+0.24%188529.00%
V250117C002650002024-03-01 9:30AM EST265.0038.3037.5539.45-0.25-0.65%157128.88%
V250117C002700002024-03-01 11:37AM EST270.0034.3034.5535.95-1.25-3.52%183128.04%
V250117C002750002024-03-01 11:38AM EST275.0030.9530.3033.80-0.79-2.49%24,17328.41%
V250117C002800002024-03-01 2:15PM EST280.0028.3427.7028.80-0.51-1.77%301,36225.90%
V250117C002850002024-03-01 9:43AM EST285.0026.4024.2025.75-0.90-3.30%259625.17%
V250117C002900002024-03-01 11:28AM EST290.0022.4422.4023.20-0.86-3.69%452924.78%
V250117C002950002024-03-01 11:18AM EST295.0020.4018.9020.25+0.15+0.74%121,12223.88%
V250117C003000002024-03-01 2:13PM EST300.0017.6717.4518.15+0.17+0.97%202,45023.64%
V250117C003050002024-03-01 11:16AM EST305.0015.9315.2517.30+0.37+2.38%32,00824.47%
V250117C003100002024-03-01 11:38AM EST310.0013.2713.2514.70-1.73-11.53%22,06123.47%
V250117C003150002024-03-01 9:41AM EST315.0012.4011.5012.50+0.10+0.81%12,54822.70%
V250117C003200002024-03-01 10:49AM EST320.0010.509.9011.90+0.10+0.96%652823.43%
V250117C003250002024-03-01 3:32PM EST325.008.507.609.70-1.21-12.46%628222.35%
V250117C003300002024-02-27 11:09AM EST330.007.166.457.500.00-173121.02%
V250117C003350002024-03-01 9:54AM EST335.006.606.157.15+0.10+1.54%973421.70%
V250117C003400002024-03-01 12:56PM EST340.005.405.256.25-0.07-1.28%1923821.62%
V250117C003450002024-03-01 12:52PM EST345.004.604.454.65-0.18-3.77%21620.40%
V250117C003500002024-02-28 12:04PM EST350.004.402.963.950.00-214520.26%
V250117C003550002024-02-28 10:45AM EST355.003.513.203.350.00-21720.13%
V250117C003600002024-02-23 10:44AM EST360.002.972.692.850.00-210720.05%
V250117C003650002024-02-20 9:39AM EST365.001.902.132.590.00-35120.34%
V250117C003700002024-02-27 11:35AM EST370.001.901.882.270.00-115620.42%
V250117C003800002024-02-23 10:25AM EST380.001.551.241.720.00-111520.53%
V250117C003900002024-02-08 1:23PM EST390.000.891.051.330.00-11620.73%
V250117C004000002024-02-28 11:14AM EST400.000.900.761.050.00-15321.00%
V250117C004100002024-02-26 2:28PM EST410.000.610.580.850.00-2821.35%
V250117C004200002024-02-26 12:43PM EST420.000.510.440.720.00-1121.83%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V250117P000900002024-02-21 2:22PM EST90.000.090.070.270.00-218452.88%
V250117P000950002024-02-06 10:39AM EST95.000.190.030.350.00-222352.30%
V250117P001000002024-01-24 1:10PM EST100.000.220.000.380.00-313750.54%
V250117P001050002024-02-06 10:41AM EST105.000.160.020.290.00-23746.58%
V250117P001100002024-02-09 10:28AM EST110.000.160.000.250.00-28043.65%
V250117P001150002024-02-20 1:29PM EST115.000.250.080.430.00-215144.95%
V250117P001200002024-02-13 2:16PM EST120.000.260.050.260.00-27440.09%
V250117P001250002024-02-21 9:45AM EST125.000.400.110.630.00-229543.53%
V250117P001300002024-02-07 2:46PM EST130.000.340.130.530.00-22,42740.53%
V250117P001350002024-03-01 2:07PM EST135.000.290.150.47-0.21-42.00%146138.04%
V250117P001400002024-02-09 11:48AM EST140.000.510.330.610.00-120737.84%
V250117P001450002024-03-01 11:47AM EST145.000.470.160.68+0.03+6.82%123636.78%
V250117P001500002024-02-29 3:48PM EST150.000.580.460.530.00-1314833.74%
V250117P001550002024-02-29 10:29AM EST155.000.620.300.820.00-2012034.58%
V250117P001600002024-02-12 12:23PM EST160.000.870.610.700.00-667632.08%
V250117P001650002024-02-28 3:24PM EST165.000.800.691.010.00-20737032.62%
V250117P001700002024-02-27 9:30AM EST170.000.940.571.100.00-187431.56%
V250117P001750002024-02-29 9:30AM EST175.001.050.911.210.00-317130.57%
V250117P001800002024-02-26 1:46PM EST180.001.181.031.140.00-141528.70%
V250117P001850002024-03-01 10:13AM EST185.001.311.181.29-0.24-15.48%559227.91%
V250117P001900002024-02-28 3:14PM EST190.001.411.341.660.00-341827.91%
V250117P001950002024-02-26 10:41AM EST195.001.701.521.640.00-231426.34%
V250117P002000002024-03-01 1:25PM EST200.001.861.691.87-0.04-2.11%21,60125.64%
V250117P002100002024-03-01 11:53AM EST210.002.492.292.52-0.01-0.40%42,88924.51%
V250117P002200002024-03-01 11:06AM EST220.003.152.783.15-0.04-1.25%62,54822.94%
V250117P002300002024-03-01 11:36AM EST230.004.253.554.250.00-12,34821.94%
V250117P002400002024-03-01 10:26AM EST240.005.355.105.35-0.09-1.65%196,34620.47%
V250117P002500002024-03-01 12:23PM EST250.006.956.607.00-0.09-1.28%172,91519.33%
V250117P002600002024-03-01 1:21PM EST260.008.908.759.05-0.25-2.73%141,94018.13%
V250117P002650002024-02-23 9:30AM EST265.009.359.9010.300.00-1257417.55%
V250117P002700002024-02-29 10:13AM EST270.0012.0510.4512.650.00-52,95317.93%
V250117P002750002024-02-14 10:32AM EST275.0015.8012.4514.200.00-176917.28%
V250117P002800002024-02-29 10:55AM EST280.0015.3013.7015.950.00-360716.65%
V250117P002850002024-02-28 1:58PM EST285.0016.2015.6518.350.00-2527816.44%
V250117P002900002024-02-22 2:23PM EST290.0019.1018.9520.400.00-315115.68%
V250117P002950002024-02-27 2:59PM EST295.0021.7021.4522.500.00-111014.74%
V250117P003000002024-02-22 3:42PM EST300.0023.9523.0025.350.00-57814.26%
V250117P003050002024-02-23 2:00PM EST305.0027.0726.9528.750.00-2714.09%
V250117P003100002024-02-26 10:30AM EST310.0030.0530.4032.850.00-2622914.46%
V250117P003150002024-02-23 2:03PM EST315.0033.8033.2035.300.00-411212.56%
V250117P003200002024-02-28 11:44AM EST320.0036.6537.6039.550.00-2312.57%
V250117P003250002024-01-26 10:42AM EST325.0057.7740.6042.950.00-1110.61%
V250117P003300002024-01-29 9:37AM EST330.0059.4945.9049.950.00-1415.21%
V250117P003350002024-01-09 11:22AM EST335.0072.0057.6060.900.00--024.01%
V250117P003400002024-01-10 9:46AM EST340.0075.3063.2066.000.00--025.24%
V250117P003450002024-01-18 11:07AM EST345.0077.5264.5068.700.00-21023.47%
V250117P003500002024-01-09 11:26AM EST350.0087.6672.5076.500.00-2027.95%
V250117P003600002024-01-09 3:12PM EST360.0097.5082.4586.500.00-1029.96%
V250117P003700002024-02-16 3:04PM EST370.0090.8885.6088.050.00-19117.82%
V250117P004100002024-02-13 11:44AM EST410.00132.19124.60128.600.00-14024.63%