Deutsche Märkte geschlossen
DAX
15.557,29 -14,57 (-0,09%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dow Jones 30
33.963,84 -106,58 (-0,31%) Gold
1.944,90 +5,30 (+0,27%) EUR/USD
1,0647 -0,0015 (-0,14%) Bitcoin EUR
24.964,14 +7,01 (+0,03%)
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 | 2023-08-28 10:57AM EDT | 90.00 | 159.45 | 147.95 | 151.60 | 0.00 | - | 1 | 8 | 64.27% |
| V250117C00095000 | 2022-12-01 3:18PM EDT | 95.00 | 130.29 | 118.55 | 122.95 | 0.00 | - | 1 | 0 | 0.00% |
| V250117C00100000 | 2023-08-24 12:34PM EDT | 100.00 | 146.83 | 138.95 | 142.65 | 0.00 | - | 2 | 18 | 61.41% |
| V250117C00110000 | 2023-08-16 3:32PM EDT | 110.00 | 136.65 | 135.00 | 139.95 | 0.00 | - | 1 | 17 | 72.19% |
| V250117C00115000 | 2023-08-24 1:43PM EDT | 115.00 | 133.07 | 125.55 | 128.90 | 0.00 | - | 2 | 1 | 56.63% |
| V250117C00120000 | 2023-09-18 1:17PM EDT | 120.00 | 132.51 | 121.25 | 124.45 | 0.00 | - | 2 | 10 | 55.39% |
| V250117C00125000 | 2023-09-18 10:32AM EDT | 125.00 | 126.51 | 117.00 | 119.95 | 0.00 | - | 1 | 5 | 54.11% |
| V250117C00130000 | 2023-09-18 12:41PM EDT | 130.00 | 123.60 | 112.65 | 115.35 | 0.00 | - | 1 | 18 | 52.59% |
| V250117C00135000 | 2023-09-20 2:55PM EDT | 135.00 | 117.47 | 108.15 | 110.85 | 0.00 | - | 10 | 104 | 51.02% |
| V250117C00140000 | 2023-09-14 1:18PM EDT | 140.00 | 110.40 | 103.65 | 106.45 | 0.00 | - | 1 | 10 | 52.15% |
| V250117C00145000 | 2023-09-14 1:21PM EDT | 145.00 | 105.65 | 99.60 | 102.10 | 0.00 | - | 1 | 6 | 50.71% |
| V250117C00150000 | 2023-09-14 1:44PM EDT | 150.00 | 102.68 | 95.90 | 97.80 | 0.00 | - | 1 | 43 | 49.35% |
| V250117C00155000 | 2023-08-11 3:10PM EDT | 155.00 | 97.59 | 103.15 | 105.30 | 0.00 | - | 4 | 5 | 63.94% |
| V250117C00160000 | 2023-08-18 12:01PM EDT | 160.00 | 91.85 | 91.10 | 95.95 | 0.00 | - | 12 | 61 | 52.93% |
| V250117C00165000 | 2023-09-19 1:43PM EDT | 165.00 | 90.90 | 82.95 | 85.15 | 0.00 | - | 2 | 25 | 45.52% |
| V250117C00170000 | 2023-09-21 3:27PM EDT | 170.00 | 82.61 | 79.00 | 81.05 | 0.00 | - | 2 | 53 | 44.36% |
| V250117C00175000 | 2023-09-21 10:10AM EDT | 175.00 | 79.48 | 74.85 | 76.40 | 0.00 | - | 1 | 195 | 42.43% |
| V250117C00180000 | 2023-09-15 11:08AM EDT | 180.00 | 78.15 | 70.45 | 72.45 | 0.00 | - | 1 | 68 | 41.41% |
| V250117C00185000 | 2023-09-21 10:53AM EDT | 185.00 | 70.70 | 66.10 | 68.60 | 0.00 | - | 9 | 330 | 40.46% |
| V250117C00190000 | 2023-09-21 2:19PM EDT | 190.00 | 66.00 | 62.50 | 64.60 | 0.00 | - | 1 | 46 | 39.28% |
| V250117C00195000 | 2023-09-20 9:30AM EDT | 195.00 | 68.03 | 59.10 | 60.85 | 0.00 | - | 2 | 257 | 38.35% |
| V250117C00200000 | 2023-09-21 11:56AM EDT | 200.00 | 58.00 | 55.50 | 57.10 | 0.00 | - | 1 | 2,742 | 37.35% |
| V250117C00210000 | 2023-09-21 10:25AM EDT | 210.00 | 53.00 | 48.45 | 49.30 | 0.00 | - | 10 | 1,526 | 34.87% |
| V250117C00220000 | 2023-09-22 12:46PM EDT | 220.00 | 43.10 | 41.60 | 42.95 | -6.55 | -13.19% | 201 | 2,115 | 33.62% |
| V250117C00230000 | 2023-09-22 3:35PM EDT | 230.00 | 36.65 | 35.45 | 36.45 | -7.00 | -16.04% | 5 | 2,243 | 31.89% |
| V250117C00240000 | 2023-09-22 1:39PM EDT | 240.00 | 30.69 | 29.60 | 30.65 | -1.23 | -3.85% | 52 | 1,796 | 30.46% |
| V250117C00250000 | 2023-09-22 12:37PM EDT | 250.00 | 26.03 | 24.35 | 25.35 | -0.65 | -2.44% | 6 | 2,463 | 29.12% |
| V250117C00260000 | 2023-09-20 3:32PM EDT | 260.00 | 23.92 | 20.05 | 20.75 | 0.00 | - | 4 | 387 | 28.01% |
| V250117C00265000 | 2023-09-22 3:24PM EDT | 265.00 | 19.10 | 18.00 | 18.55 | -3.15 | -14.16% | 1 | 139 | 27.38% |
| V250117C00270000 | 2023-09-22 3:23PM EDT | 270.00 | 17.00 | 16.05 | 16.75 | -1.00 | -5.56% | 13 | 285 | 27.01% |
| V250117C00275000 | 2023-09-22 10:24AM EDT | 275.00 | 15.19 | 14.35 | 14.75 | -3.56 | -18.99% | 1 | 625 | 26.35% |
| V250117C00280000 | 2023-09-22 2:40PM EDT | 280.00 | 13.00 | 12.65 | 13.10 | -3.00 | -18.75% | 2 | 662 | 25.90% |
| V250117C00285000 | 2023-09-18 2:51PM EDT | 285.00 | 14.95 | 11.20 | 11.70 | 0.00 | - | 65 | 342 | 25.60% |
| V250117C00290000 | 2023-09-18 12:03PM EDT | 290.00 | 13.45 | 9.70 | 10.35 | 0.00 | - | 101 | 152 | 25.23% |
| V250117C00295000 | 2023-09-14 2:53PM EDT | 295.00 | 10.75 | 8.50 | 9.10 | 0.00 | - | 1 | 47 | 24.86% |
| V250117C00300000 | 2023-09-21 1:05PM EDT | 300.00 | 8.34 | 7.50 | 7.95 | 0.00 | - | 4 | 222 | 24.48% |
| V250117C00305000 | 2023-09-21 9:51AM EDT | 305.00 | 8.00 | 6.55 | 6.90 | 0.00 | - | 6 | 193 | 24.10% |
| V250117C00310000 | 2023-09-21 2:12PM EDT | 310.00 | 6.54 | 5.70 | 6.05 | 0.00 | - | 2 | 609 | 23.86% |
| V250117C00315000 | 2023-09-08 2:00PM EDT | 315.00 | 7.99 | 4.95 | 5.35 | 0.00 | - | 1 | 1,031 | 23.72% |
| V250117C00320000 | 2023-09-18 3:44PM EDT | 320.00 | 4.90 | 4.30 | 4.60 | -1.15 | -19.01% | 13 | 64 | 23.40% |
| V250117C00325000 | 2023-09-22 1:39PM EDT | 325.00 | 4.00 | 3.65 | 4.10 | -0.15 | -3.61% | 2 | 74 | 23.36% |
| V250117C00330000 | 2023-09-14 10:44AM EDT | 330.00 | 4.00 | 3.15 | 3.55 | 0.00 | - | 2 | 438 | 23.15% |
| V250117C00335000 | 2023-09-01 10:28AM EDT | 335.00 | 5.12 | 2.80 | 3.05 | 0.00 | - | 1 | 689 | 22.91% |
| V250117C00340000 | 2023-08-31 10:11AM EDT | 340.00 | 4.25 | 2.42 | 2.72 | 0.00 | - | 1 | 47 | 22.92% |
| V250117C00350000 | 2023-09-21 11:33AM EDT | 350.00 | 2.10 | 1.77 | 2.05 | 0.00 | - | 1 | 96 | 22.66% |
| V250117C00355000 | 2023-09-12 3:20PM EDT | 355.00 | 2.49 | 1.54 | 1.77 | 0.00 | - | - | 1 | 22.53% |
| V250117C00360000 | 2023-09-18 1:32PM EDT | 360.00 | 1.95 | 1.33 | 1.57 | 0.00 | - | 10 | 63 | 22.53% |
| V250117C00365000 | 2023-09-14 1:33PM EDT | 365.00 | 1.41 | 1.18 | 1.37 | 0.00 | - | 24 | 5 | 22.47% |
| V250117C00370000 | 2023-09-20 2:30PM EDT | 370.00 | 1.33 | 1.03 | 1.20 | 0.00 | - | 2 | 51 | 22.43% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250117P00090000 | 2023-09-22 10:25AM EDT | 90.00 | 0.55 | 0.43 | 0.56 | 0.00 | - | 2 | 129 | 41.50% |
| V250117P00095000 | 2023-09-22 10:26AM EDT | 95.00 | 0.64 | 0.54 | 0.65 | +0.08 | +14.29% | 2 | 225 | 40.31% |
| V250117P00100000 | 2023-09-22 10:29AM EDT | 100.00 | 0.71 | 0.61 | 0.75 | +0.09 | +14.52% | 2 | 132 | 39.14% |
| V250117P00105000 | 2023-09-22 10:28AM EDT | 105.00 | 0.83 | 0.74 | 0.89 | +0.09 | +12.16% | 2 | 32 | 38.22% |
| V250117P00110000 | 2023-09-19 11:47AM EDT | 110.00 | 1.00 | 0.86 | 1.03 | +0.09 | +9.89% | 2 | 66 | 37.22% |
| V250117P00115000 | 2023-09-19 11:52AM EDT | 115.00 | 1.03 | 0.80 | 1.55 | 0.00 | - | 2 | 73 | 38.22% |
| V250117P00120000 | 2023-09-14 10:50AM EDT | 120.00 | 1.23 | 0.97 | 1.67 | 0.00 | - | 2 | 69 | 36.80% |
| V250117P00125000 | 2023-08-30 12:31PM EDT | 125.00 | 1.38 | 1.22 | 2.18 | 0.00 | - | 2 | 81 | 37.00% |
| V250117P00130000 | 2023-09-14 1:15PM EDT | 130.00 | 1.60 | 1.40 | 2.15 | 0.00 | - | 1 | 5,011 | 34.93% |
| V250117P00135000 | 2023-09-01 10:28AM EDT | 135.00 | 1.71 | 1.65 | 2.40 | 0.00 | - | 1 | 264 | 33.94% |
| V250117P00140000 | 2023-09-06 10:54AM EDT | 140.00 | 1.96 | 2.13 | 2.49 | 0.00 | - | 1 | 177 | 32.37% |
| V250117P00145000 | 2023-09-22 1:12PM EDT | 145.00 | 2.51 | 2.48 | 2.78 | +0.44 | +21.26% | 12 | 64 | 31.44% |
| V250117P00150000 | 2023-09-14 9:31AM EDT | 150.00 | 2.60 | 2.84 | 2.99 | 0.00 | - | 3 | 143 | 30.23% |
| V250117P00155000 | 2023-09-14 9:31AM EDT | 155.00 | 3.05 | 3.20 | 3.45 | 0.00 | - | 10 | 44 | 29.63% |
| V250117P00160000 | 2023-09-20 3:37PM EDT | 160.00 | 3.20 | 3.60 | 3.85 | 0.00 | - | 10 | 588 | 28.78% |
| V250117P00165000 | 2023-09-22 3:24PM EDT | 165.00 | 4.08 | 4.05 | 4.30 | +0.14 | +3.55% | 1 | 128 | 27.96% |
| V250117P00170000 | 2023-09-20 10:49AM EDT | 170.00 | 3.95 | 4.50 | 4.85 | 0.00 | - | 10 | 484 | 27.25% |
| V250117P00175000 | 2023-09-19 2:35PM EDT | 175.00 | 4.70 | 5.15 | 5.45 | 0.00 | - | 1 | 162 | 26.54% |
| V250117P00180000 | 2023-09-21 3:46PM EDT | 180.00 | 6.00 | 5.80 | 6.20 | 0.00 | - | 2 | 398 | 25.98% |
| V250117P00185000 | 2023-09-18 12:46PM EDT | 185.00 | 5.76 | 6.50 | 6.90 | 0.00 | - | 2 | 584 | 25.22% |
| V250117P00190000 | 2023-09-19 2:44PM EDT | 190.00 | 6.50 | 7.30 | 7.75 | 0.00 | - | 2 | 278 | 24.59% |
| V250117P00195000 | 2023-09-18 2:50PM EDT | 195.00 | 7.20 | 8.20 | 8.65 | 0.00 | - | 10 | 178 | 23.90% |
| V250117P00200000 | 2023-09-22 3:24PM EDT | 200.00 | 9.21 | 9.20 | 9.65 | +0.01 | +0.11% | 39 | 1,558 | 23.24% |
| V250117P00210000 | 2023-09-22 3:48PM EDT | 210.00 | 11.55 | 11.40 | 11.90 | +0.50 | +4.52% | 2 | 2,466 | 21.85% |
| V250117P00220000 | 2023-09-22 3:53PM EDT | 220.00 | 14.25 | 14.20 | 14.75 | -0.02 | -0.14% | 2 | 2,136 | 20.61% |
| V250117P00230000 | 2023-09-22 3:24PM EDT | 230.00 | 17.40 | 17.45 | 18.05 | +0.20 | +1.16% | 1 | 1,421 | 19.25% |
| V250117P00240000 | 2023-09-22 11:38AM EDT | 240.00 | 20.80 | 21.45 | 22.00 | -0.70 | -3.26% | 4 | 1,399 | 17.88% |
| V250117P00250000 | 2023-09-20 10:45AM EDT | 250.00 | 22.15 | 26.20 | 27.15 | 0.00 | - | 1 | 379 | 16.90% |
| V250117P00260000 | 2023-09-20 3:32PM EDT | 260.00 | 27.50 | 31.70 | 32.50 | 0.00 | - | 30 | 563 | 15.25% |
| V250117P00265000 | 2023-09-20 10:44AM EDT | 265.00 | 29.55 | 34.80 | 36.15 | 0.00 | - | 1 | 197 | 15.06% |
| V250117P00270000 | 2023-09-21 3:11PM EDT | 270.00 | 36.88 | 38.15 | 39.45 | 0.00 | - | 15 | 182 | 14.23% |
| V250117P00275000 | 2023-09-07 10:25AM EDT | 275.00 | 35.60 | 41.80 | 42.90 | 0.00 | - | 2 | 18 | 13.20% |
| V250117P00280000 | 2023-09-21 1:21PM EDT | 280.00 | 44.60 | 45.70 | 47.05 | 0.00 | - | 10 | 109 | 12.79% |
| V250117P00285000 | 2023-09-20 10:54AM EDT | 285.00 | 42.75 | 50.00 | 51.30 | 0.00 | - | 2 | 112 | 12.20% |
| V250117P00290000 | 2023-09-20 10:42AM EDT | 290.00 | 46.65 | 54.35 | 56.00 | 0.00 | - | 2 | 199 | 12.29% |
| V250117P00295000 | 2023-09-20 10:33AM EDT | 295.00 | 50.90 | 59.15 | 61.00 | 0.00 | - | 5 | 442 | 13.03% |
| V250117P00300000 | 2023-09-15 12:44PM EDT | 300.00 | 57.90 | 63.90 | 66.00 | 0.00 | - | 2 | 0 | 13.75% |
| V250117P00310000 | 2023-05-19 11:28AM EDT | 310.00 | 77.38 | 79.75 | 82.10 | 0.00 | - | 1 | 0 | 25.40% |
| V250117P00315000 | 2023-06-30 9:30AM EDT | 315.00 | 79.50 | 78.30 | 80.85 | 0.00 | - | 1 | 1 | 15.35% |
| V250117P00320000 | 2023-09-15 3:25PM EDT | 320.00 | 79.50 | 83.85 | 86.00 | 0.00 | - | 1 | 1 | 16.45% |
| V250117P00325000 | 2023-09-14 11:10AM EDT | 325.00 | 83.55 | 88.60 | 91.30 | 0.00 | - | 1 | 0 | 17.95% |
| V250117P00330000 | 2023-09-13 11:51AM EDT | 330.00 | 81.10 | 93.80 | 96.15 | 0.00 | - | 1 | 0 | 18.15% |
| V250117P00335000 | 2023-03-13 2:21PM EDT | 335.00 | 118.71 | 106.10 | 109.30 | 0.00 | - | - | 0 | 32.34% |
| V250117P00350000 | 2023-05-15 1:41PM EDT | 350.00 | 118.39 | 124.65 | 128.95 | 0.00 | - | 2 | 0 | 40.19% |
| V250117P00360000 | 2023-07-24 1:51PM EDT | 360.00 | 119.80 | 116.30 | 118.90 | 0.00 | - | 1 | 0 | 0.00% |
