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
59.098,20 -648,13 (-1,08%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516C00135000 | 2024-03-19 11:57AM EDT | 135.00 | 157.20 | 140.00 | 145.00 | 0.00 | - | 1 | 1 | 55.54% |
| V250516C00180000 | 2024-04-04 1:17PM EDT | 180.00 | 108.40 | 101.50 | 106.00 | 0.00 | - | 2 | 6 | 47.61% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 200.00 | 85.59 | 84.05 | 87.90 | 0.00 | - | 1 | 2 | 41.89% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 210.00 | 77.00 | 75.00 | 79.50 | 0.00 | - | 1 | 3 | 39.84% |
| V250516C00220000 | 2024-04-16 11:41AM EDT | 220.00 | 68.25 | 67.70 | 69.60 | 0.00 | - | 3 | 8 | 35.82% |
| V250516C00230000 | 2024-03-18 11:53AM EDT | 230.00 | 72.90 | 58.75 | 62.50 | 0.00 | - | 5 | 7 | 35.03% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 240.00 | 55.90 | 52.30 | 54.55 | 0.00 | - | 1 | 18 | 33.00% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 250.00 | 47.54 | 44.95 | 46.70 | 0.00 | - | 60 | 69 | 30.85% |
| V250516C00260000 | 2024-04-26 10:03AM EDT | 260.00 | 41.00 | 37.85 | 39.70 | -2.40 | -5.53% | 1 | 29 | 29.25% |
| V250516C00270000 | 2024-04-22 11:31AM EDT | 270.00 | 30.68 | 31.95 | 32.95 | 0.00 | - | 1 | 46 | 27.54% |
| V250516C00280000 | 2024-04-24 9:45AM EDT | 280.00 | 30.03 | 25.80 | 27.15 | 0.00 | - | 4 | 58 | 26.31% |
| V250516C00290000 | 2024-04-25 10:03AM EDT | 290.00 | 20.00 | 21.10 | 22.30 | 0.00 | - | 1 | 35 | 25.49% |
| V250516C00300000 | 2024-04-26 3:01PM EDT | 300.00 | 17.35 | 16.70 | 17.50 | +1.70 | +10.86% | 10 | 50 | 24.23% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 310.00 | 14.89 | 13.00 | 13.80 | 0.00 | - | 2 | 33 | 23.49% |
| V250516C00320000 | 2024-03-22 1:47PM EDT | 320.00 | 15.59 | 8.70 | 10.15 | 0.00 | - | 9 | 25 | 22.27% |
| V250516C00330000 | 2024-04-16 12:31PM EDT | 330.00 | 8.35 | 7.55 | 10.05 | 0.00 | - | 2 | 12 | 24.32% |
| V250516C00340000 | 2024-02-07 2:41PM EDT | 340.00 | 8.80 | 8.65 | 9.25 | 0.00 | - | - | 9 | 25.45% |
| V250516C00350000 | 2024-04-03 2:27PM EDT | 350.00 | 5.45 | 4.20 | 5.10 | 0.00 | - | 6 | 11 | 22.10% |
| V250516C00360000 | 2024-04-23 3:17PM EDT | 360.00 | 3.30 | 3.15 | 4.35 | 0.00 | - | 7 | 16 | 22.59% |
| V250516C00370000 | 2024-04-03 2:34PM EDT | 370.00 | 3.20 | 1.64 | 2.99 | 0.00 | - | 3 | 7 | 21.75% |
| V250516C00380000 | 2024-04-25 12:17PM EDT | 380.00 | 2.13 | 1.69 | 2.03 | 0.00 | - | 3 | 2 | 21.07% |
| V250516C00390000 | 2024-03-14 11:09AM EDT | 390.00 | 3.10 | 1.67 | 2.70 | 0.00 | - | 1 | 4 | 23.82% |
| V250516C00400000 | 2024-04-25 10:01AM EDT | 400.00 | 1.00 | 0.72 | 1.20 | 0.00 | - | 1 | 6 | 21.12% |
| V250516C00410000 | 2024-03-27 10:35AM EDT | 410.00 | 1.28 | 0.33 | 1.44 | 0.00 | - | 1 | 25 | 22.97% |
| V250516C00430000 | 2024-04-08 9:51AM EDT | 430.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 4 | 23.44% |
Putsfür16. Mai 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250516P00135000 | 2024-04-03 3:12PM EDT | 135.00 | 0.62 | 0.15 | 0.94 | 0.00 | - | 8 | 18 | 37.54% |
| V250516P00140000 | 2024-04-09 12:33PM EDT | 140.00 | 0.66 | 0.00 | 1.24 | 0.00 | - | - | 4 | 37.68% |
| V250516P00145000 | 2024-03-15 12:43PM EDT | 145.00 | 0.77 | 0.53 | 1.51 | 0.00 | - | 4 | 6 | 37.37% |
| V250516P00150000 | 2024-02-29 1:15PM EDT | 150.00 | 1.12 | 0.54 | 1.14 | 0.00 | - | 22 | 12 | 33.74% |
| V250516P00155000 | 2024-02-29 12:33PM EDT | 155.00 | 1.17 | 0.66 | 1.27 | 0.00 | - | 12 | 33 | 32.82% |
| V250516P00160000 | 2024-04-23 1:00PM EDT | 160.00 | 1.26 | 0.65 | 1.49 | 0.00 | - | 5 | 11 | 32.26% |
| V250516P00165000 | 2024-03-28 10:36AM EDT | 165.00 | 1.22 | 0.78 | 1.64 | 0.00 | - | 2 | 37 | 31.32% |
| V250516P00170000 | 2024-04-22 11:11AM EDT | 170.00 | 1.74 | 0.93 | 1.82 | 0.00 | - | 10 | 76 | 30.45% |
| V250516P00175000 | 2024-02-29 12:37PM EDT | 175.00 | 1.74 | 1.49 | 1.88 | 0.00 | - | - | 1 | 29.12% |
| V250516P00180000 | 2024-04-26 11:51AM EDT | 180.00 | 1.60 | 1.09 | 2.23 | -0.32 | -16.67% | 4 | 23 | 28.73% |
| V250516P00185000 | 2024-04-19 12:27PM EDT | 185.00 | 2.57 | 1.73 | 2.11 | 0.00 | - | 1 | 18 | 26.85% |
| V250516P00190000 | 2024-04-15 3:42PM EDT | 190.00 | 2.88 | 2.02 | 2.36 | 0.00 | - | - | 2 | 26.09% |
| V250516P00195000 | 2024-04-08 2:02PM EDT | 195.00 | 2.74 | 2.32 | 2.68 | 0.00 | - | 40 | 22 | 25.44% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 200.00 | 3.50 | 2.65 | 3.00 | 0.00 | - | 9 | 31 | 24.71% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 210.00 | 3.60 | 3.50 | 3.95 | -1.13 | -23.89% | 4 | 20 | 23.64% |
| V250516P00220000 | 2024-04-04 3:33PM EDT | 220.00 | 5.40 | 4.60 | 4.90 | 0.00 | - | 2 | 69 | 22.19% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 230.00 | 6.45 | 5.50 | 6.40 | 0.00 | - | 2 | 137 | 21.20% |
| V250516P00240000 | 2024-04-12 9:49AM EDT | 240.00 | 8.40 | 7.10 | 8.55 | 0.00 | - | 5 | 61 | 20.53% |
| V250516P00250000 | 2024-04-26 10:37AM EDT | 250.00 | 9.80 | 9.90 | 10.30 | -1.30 | -11.71% | 1 | 14 | 18.89% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 260.00 | 13.75 | 12.40 | 13.05 | 0.00 | - | 5 | 439 | 17.80% |
| V250516P00270000 | 2024-04-26 3:13PM EDT | 270.00 | 16.22 | 15.25 | 16.40 | +0.57 | +3.64% | 2 | 23 | 16.68% |
| V250516P00280000 | 2024-04-26 3:13PM EDT | 280.00 | 20.32 | 19.65 | 22.45 | -3.43 | -14.44% | 2 | 9 | 17.28% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 290.00 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 15.66% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 300.00 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 18.47% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 310.00 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 19.32% |
| V250516P00320000 | 2024-01-29 1:33PM EDT | 320.00 | 48.05 | 37.90 | 38.90 | 0.00 | - | - | 1 | 0.00% |
| V250516P00350000 | 2024-03-22 10:02AM EDT | 350.00 | 62.92 | 77.50 | 82.50 | 0.00 | - | 10 | 0 | 24.69% |
| V250516P00400000 | 2024-03-22 10:02AM EDT | 400.00 | 112.89 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 32.42% |
