Deutsche Märkte öffnen in 3 Stunden 28 Minuten
Nikkei 225
38.299,71 +25,66 (+0,07%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.782,63 -2.185,48 (-3,90%) CMC Crypto 200
1.259,84 -79,22 (-5,92%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321C00200000 | 2024-04-22 1:52PM EDT | 200.00 | 83.55 | 75.70 | 78.80 | 0.00 | - | - | 1 | 40.84% |
| V250321C00220000 | 2024-05-01 1:58PM EDT | 220.00 | 62.25 | 57.50 | 61.00 | -1.25 | -1.97% | 1 | 4 | 35.10% |
| V250321C00230000 | 2024-05-01 2:33PM EDT | 230.00 | 53.80 | 51.15 | 52.60 | -0.75 | -1.37% | 5 | 34 | 32.66% |
| V250321C00240000 | 2024-05-01 10:47AM EDT | 240.00 | 46.20 | 43.55 | 44.60 | -2.40 | -4.94% | 3 | 39 | 30.44% |
| V250321C00250000 | 2024-04-22 2:54PM EDT | 250.00 | 38.85 | 35.40 | 37.55 | -3.25 | -7.72% | 1 | 46 | 28.93% |
| V250321C00260000 | 2024-04-30 10:46AM EDT | 260.00 | 32.70 | 29.35 | 31.15 | 0.00 | - | 3 | 5 | 27.65% |
| V250321C00265000 | 2024-04-24 10:01AM EDT | 265.00 | 36.35 | 25.90 | 27.95 | 0.00 | - | 3 | 13 | 26.82% |
| V250321C00270000 | 2024-05-01 11:26AM EDT | 270.00 | 25.63 | 23.60 | 25.00 | -0.87 | -3.28% | 11 | 7 | 26.12% |
| V250321C00275000 | 2024-04-29 3:07PM EDT | 275.00 | 23.75 | 20.30 | 22.25 | 0.00 | - | 1 | 53 | 25.47% |
| V250321C00280000 | 2024-05-01 3:36PM EDT | 280.00 | 19.60 | 18.15 | 19.65 | -1.70 | -7.98% | 1 | 103 | 24.83% |
| V250321C00285000 | 2024-04-30 2:29PM EDT | 285.00 | 18.75 | 15.00 | 17.25 | 0.00 | - | 2 | 79 | 24.24% |
| V250321C00290000 | 2024-04-24 9:38AM EDT | 290.00 | 21.99 | 14.05 | 15.15 | 0.00 | - | 1 | 199 | 23.79% |
| V250321C00295000 | 2024-04-19 3:13PM EDT | 295.00 | 15.30 | 12.15 | 13.10 | 0.00 | - | 4 | 5 | 23.23% |
| V250321C00300000 | 2024-05-01 12:04PM EDT | 300.00 | 12.20 | 9.85 | 11.35 | -3.70 | -23.27% | 1 | 66 | 22.82% |
| V250321C00305000 | 2024-05-01 12:20PM EDT | 305.00 | 10.60 | 7.95 | 10.00 | -0.19 | -1.76% | 5 | 162 | 22.70% |
| V250321C00310000 | 2024-05-01 10:21AM EDT | 310.00 | 8.75 | 6.20 | 8.70 | -1.35 | -13.37% | 2 | 280 | 22.48% |
| V250321C00315000 | 2024-04-25 3:14PM EDT | 315.00 | 7.65 | 5.75 | 7.35 | -2.09 | -21.46% | 3 | 4 | 22.04% |
| V250321C00320000 | 2024-04-25 3:55PM EDT | 320.00 | 8.33 | 5.05 | 6.15 | 0.00 | - | 2 | 7 | 21.61% |
| V250321C00330000 | 2024-04-30 12:53PM EDT | 330.00 | 4.95 | 4.05 | 4.40 | 0.00 | - | 1 | 0 | 21.14% |
| V250321C00335000 | 2024-04-11 11:47AM EDT | 335.00 | 5.55 | 3.45 | 4.20 | 0.00 | - | - | 1 | 21.77% |
| V250321C00345000 | 2024-04-17 12:16PM EDT | 345.00 | 3.80 | 2.41 | 2.93 | 0.00 | - | 5 | 9 | 21.28% |
| V250321C00350000 | 2024-04-30 12:47PM EDT | 350.00 | 2.33 | 2.00 | 2.53 | -0.15 | -6.05% | 1 | 141 | 21.27% |
| V250321C00355000 | 2024-04-18 3:54PM EDT | 355.00 | 2.52 | 1.63 | 2.45 | 0.00 | - | 11 | 17 | 21.89% |
| V250321C00410000 | 2024-04-19 1:58PM EDT | 410.00 | 0.58 | 0.00 | 0.88 | 0.00 | - | 1 | 1 | 24.18% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250321P00140000 | 2024-04-08 1:01PM EDT | 140.00 | 0.32 | 0.00 | 0.95 | 0.00 | - | - | 10 | 37.93% |
| V250321P00190000 | 2024-04-30 10:23AM EDT | 190.00 | 1.65 | 1.15 | 2.04 | 0.00 | - | 3 | 16 | 26.00% |
| V250321P00200000 | 2024-04-30 10:56AM EDT | 200.00 | 2.30 | 2.29 | 2.52 | 0.00 | - | 7 | 62 | 24.17% |
| V250321P00210000 | 2024-05-01 9:38AM EDT | 210.00 | 3.15 | 2.91 | 3.30 | +0.05 | +1.61% | 1 | 8 | 22.76% |
| V250321P00220000 | 2024-04-29 10:38AM EDT | 220.00 | 3.87 | 3.50 | 4.65 | 0.00 | - | 1 | 163 | 21.96% |
| V250321P00230000 | 2024-04-30 3:59PM EDT | 230.00 | 5.65 | 5.45 | 6.70 | 0.00 | - | 3 | 53 | 21.57% |
| V250321P00240000 | 2024-04-24 3:59PM EDT | 240.00 | 6.75 | 6.90 | 8.35 | 0.00 | - | 5 | 28 | 19.94% |
| V250321P00250000 | 2024-04-30 12:55PM EDT | 250.00 | 9.90 | 9.65 | 11.35 | 0.00 | - | 2 | 497 | 19.33% |
| V250321P00260000 | 2024-04-16 11:00AM EDT | 260.00 | 13.20 | 12.65 | 15.20 | 0.00 | - | 9 | 15 | 18.84% |
| V250321P00265000 | 2024-04-16 11:00AM EDT | 265.00 | 14.90 | 14.55 | 17.15 | 0.00 | - | 6 | 10 | 18.31% |
| V250321P00270000 | 2024-04-26 1:56PM EDT | 270.00 | 14.55 | 16.70 | 18.25 | 0.00 | - | 21 | 21 | 16.74% |
| V250321P00275000 | 2024-04-25 3:18PM EDT | 275.00 | 16.60 | 18.95 | 21.00 | 0.00 | - | 5 | 13 | 16.60% |
| V250321P00280000 | 2024-04-26 11:22AM EDT | 280.00 | 19.06 | 20.65 | 23.30 | 0.00 | - | 52 | 58 | 15.76% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 285.00 | 22.17 | 23.15 | 25.60 | 0.00 | - | - | 3 | 14.63% |
| V250321P00305000 | 2024-04-24 11:35AM EDT | 305.00 | 32.45 | 37.05 | 40.45 | 0.00 | - | - | 10 | 13.46% |
