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
59.600,37 +721,50 (+1,23%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919C00140000 | 2024-03-27 10:14AM EDT | 140.00 | 146.69 | 142.00 | 146.50 | 0.00 | - | 1 | 1 | 55.25% |
| V250919C00185000 | 2024-01-29 1:31PM EDT | 185.00 | 101.00 | 112.80 | 116.45 | 0.00 | - | - | 1 | 56.60% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 200.00 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 46.87% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 210.00 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 37.96% |
| V250919C00220000 | 2024-04-24 11:29AM EDT | 220.00 | 75.32 | 73.00 | 76.00 | 0.00 | - | 3 | 1 | 37.66% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 230.00 | 66.32 | 64.95 | 67.35 | +3.27 | +5.19% | 1 | 4 | 35.07% |
| V250919C00250000 | 2024-04-16 10:19AM EDT | 250.00 | 51.00 | 50.20 | 52.10 | 0.00 | - | 1 | 2 | 31.40% |
| V250919C00260000 | 2024-04-26 3:47PM EDT | 260.00 | 44.50 | 44.05 | 46.05 | -1.79 | -3.87% | 1 | 5 | 30.59% |
| V250919C00270000 | 2024-04-26 1:51PM EDT | 270.00 | 39.30 | 37.85 | 39.60 | +2.98 | +8.20% | 1 | 11 | 29.18% |
| V250919C00280000 | 2024-04-25 12:02PM EDT | 280.00 | 33.60 | 32.25 | 33.75 | 0.00 | - | 1 | 15 | 27.97% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 290.00 | 25.63 | 26.45 | 28.60 | 0.00 | - | 1 | 16 | 27.01% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 300.00 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 27.44% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 310.00 | 18.95 | 18.20 | 19.45 | 0.00 | - | 5 | 8 | 25.01% |
| V250919C00320000 | 2024-03-21 10:45AM EDT | 320.00 | 23.75 | 13.40 | 15.05 | 0.00 | - | 3 | 4 | 23.59% |
| V250919C00330000 | 2024-03-13 11:41AM EDT | 330.00 | 17.81 | 13.35 | 14.60 | 0.00 | - | 2 | 17 | 25.19% |
| V250919C00340000 | 2024-01-30 12:08PM EDT | 340.00 | 11.65 | 14.55 | 16.15 | 0.00 | - | 2 | 3 | 28.39% |
| V250919C00350000 | 2024-01-22 11:23AM EDT | 350.00 | 8.95 | 9.35 | 9.95 | 0.00 | - | 22 | 11 | 24.43% |
| V250919C00360000 | 2024-04-10 3:18PM EDT | 360.00 | 6.89 | 6.20 | 6.80 | 0.00 | - | - | 17 | 22.63% |
| V250919C00370000 | 2024-04-01 3:53PM EDT | 370.00 | 6.00 | 4.85 | 5.50 | 0.00 | - | 1 | 9 | 22.45% |
| V250919C00380000 | 2024-04-10 1:04PM EDT | 380.00 | 4.32 | 3.80 | 4.55 | 0.00 | - | 1 | 35 | 22.46% |
| V250919C00390000 | 2024-04-05 11:45AM EDT | 390.00 | 4.10 | 3.00 | 3.70 | 0.00 | - | 3 | 241 | 22.38% |
| V250919C00400000 | 2024-02-21 1:27PM EDT | 400.00 | 3.35 | 2.97 | 6.15 | 0.00 | - | 26 | 51 | 27.01% |
| V250919C00410000 | 2024-03-01 2:23PM EDT | 410.00 | 3.60 | 1.92 | 3.00 | 0.00 | - | 6 | 34 | 23.35% |
| V250919C00420000 | 2024-04-09 10:39AM EDT | 420.00 | 1.89 | 1.16 | 1.97 | 0.00 | - | 1 | 17 | 22.22% |
| V250919C00430000 | 2024-04-26 2:21PM EDT | 430.00 | 1.31 | 0.96 | 1.53 | -0.29 | -18.13% | 8 | 98 | 22.01% |
Putsfür19. September 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V250919P00135000 | 2024-04-19 2:36PM EDT | 135.00 | 1.16 | 0.21 | 1.90 | 0.00 | - | 3 | 10 | 37.33% |
| V250919P00140000 | 2024-02-27 4:48PM EDT | 140.00 | 1.06 | 0.00 | 1.85 | 0.00 | - | 4 | 10 | 35.46% |
| V250919P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 1.40 | 0.60 | 1.86 | 0.00 | - | 2 | 47 | 33.90% |
| V250919P00150000 | 2024-03-27 3:25PM EDT | 150.00 | 1.31 | 0.73 | 1.85 | 0.00 | - | 4 | 269 | 32.31% |
| V250919P00155000 | 2024-03-07 4:44PM EDT | 155.00 | 1.70 | 1.26 | 2.18 | 0.00 | - | 2 | 153 | 31.94% |
| V250919P00160000 | 2024-02-27 12:54PM EDT | 160.00 | 2.01 | 1.06 | 5.00 | 0.00 | - | 22 | 5 | 37.63% |
| V250919P00175000 | 2024-02-02 12:44PM EDT | 175.00 | 2.45 | 0.55 | 3.30 | 0.00 | - | 1 | 1 | 29.03% |
| V250919P00180000 | 2024-04-04 3:00PM EDT | 180.00 | 2.65 | 2.50 | 2.70 | 0.00 | - | 100 | 208 | 26.17% |
| V250919P00185000 | 2024-04-16 1:58PM EDT | 185.00 | 3.43 | 2.79 | 3.35 | 0.00 | - | 3 | 12 | 26.26% |
| V250919P00190000 | 2024-04-18 12:20PM EDT | 190.00 | 3.70 | 3.10 | 3.70 | 0.00 | - | 1 | 11 | 25.56% |
| V250919P00195000 | 2024-01-30 1:21PM EDT | 195.00 | 4.36 | 3.70 | 5.40 | 0.00 | - | - | 1 | 27.15% |
| V250919P00200000 | 2024-04-16 1:58PM EDT | 200.00 | 4.75 | 3.90 | 4.55 | 0.00 | - | 3 | 13 | 24.28% |
| V250919P00210000 | 2024-04-18 12:20PM EDT | 210.00 | 5.79 | 4.90 | 5.60 | 0.00 | - | 1 | 8 | 23.07% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 220.00 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 23.86% |
| V250919P00230000 | 2024-04-12 9:49AM EDT | 230.00 | 8.50 | 7.20 | 8.45 | 0.00 | - | 4 | 35 | 20.75% |
| V250919P00240000 | 2024-04-25 10:15AM EDT | 240.00 | 11.00 | 9.40 | 10.45 | 0.00 | - | 2 | 310 | 19.73% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 250.00 | 12.75 | 11.40 | 12.90 | 0.00 | - | 2 | 4 | 18.76% |
| V250919P00260000 | 2024-04-10 10:51AM EDT | 260.00 | 14.95 | 14.65 | 15.90 | 0.00 | - | - | 2 | 17.84% |
| V250919P00270000 | 2024-04-04 2:10PM EDT | 270.00 | 18.38 | 17.90 | 19.30 | 0.00 | - | 1 | 3 | 16.78% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 280.00 | 22.00 | 21.55 | 23.50 | 0.00 | - | 1 | 5 | 15.83% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 290.00 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 17.36% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 300.00 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 10.69% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 310.00 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 17.41% |
| V250919P00320000 | 2024-03-21 2:52PM EDT | 320.00 | 36.75 | 49.50 | 54.50 | 0.00 | - | 1 | 14 | 18.35% |
| V250919P00330000 | 2024-04-02 2:19PM EDT | 330.00 | 53.20 | 54.15 | 57.95 | 0.00 | - | 1 | 1 | 12.87% |
| V250919P00360000 | 2024-02-22 1:12PM EDT | 360.00 | 77.35 | 74.50 | 79.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00370000 | 2024-02-22 3:57PM EDT | 370.00 | 86.40 | 84.50 | 89.00 | 0.00 | - | 1 | 0 | 0.00% |
| V250919P00400000 | 2024-03-22 10:46AM EDT | 400.00 | 114.43 | 127.50 | 132.50 | 0.00 | - | 10 | 0 | 28.18% |
| V250919P00430000 | 2024-03-22 10:46AM EDT | 430.00 | 144.38 | 157.50 | 162.50 | 0.00 | - | 10 | 0 | 31.57% |
