Deutsche Märkte öffnen in 31 Minuten
Nikkei 225
27.819,33 -180,67 (-0,65%) Dow Jones 30
32.774,41 -58,09 (-0,18%) BTC-EUR
22.425,00 -1.045,21 (-4,45%) CMC Crypto 200
531,26 -26,09 (-4,68%) Nasdaq Compositive
12.493,93 -150,57 (-1,19%) S&P 500
4.122,47 -17,59 (-0,42%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V220812C00170000 | 2022-08-03 10:43AM EDT | 170.00 | 39.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V220812C00180000 | 2022-07-29 3:56PM EDT | 180.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220812C00187500 | 2022-07-28 1:58PM EDT | 187.50 | 24.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220812C00190000 | 2022-08-09 10:20AM EDT | 190.00 | 22.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V220812C00192500 | 2022-08-05 11:29AM EDT | 192.50 | 20.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220812C00195000 | 2022-08-08 3:20PM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V220812C00197500 | 2022-08-05 11:46AM EDT | 197.50 | 15.20 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| V220812C00200000 | 2022-08-08 11:25AM EDT | 200.00 | 13.63 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| V220812C00202500 | 2022-08-09 9:55AM EDT | 202.50 | 9.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| V220812C00205000 | 2022-08-09 2:37PM EDT | 205.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| V220812C00207500 | 2022-08-09 3:55PM EDT | 207.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| V220812C00210000 | 2022-08-09 3:59PM EDT | 210.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| V220812C00212500 | 2022-08-09 3:58PM EDT | 212.50 | 1.23 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 3.13% |
| V220812C00215000 | 2022-08-09 3:59PM EDT | 215.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 805 | 0 | 6.25% |
| V220812C00217500 | 2022-08-09 3:59PM EDT | 217.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 578 | 0 | 12.50% |
| V220812C00220000 | 2022-08-09 3:59PM EDT | 220.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1,904 | 0 | 12.50% |
| V220812C00222500 | 2022-08-09 3:16PM EDT | 222.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| V220812C00225000 | 2022-08-09 3:49PM EDT | 225.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| V220812C00227500 | 2022-08-09 3:58PM EDT | 227.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| V220812C00230000 | 2022-08-09 9:38AM EDT | 230.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| V220812C00232500 | 2022-08-08 10:44AM EDT | 232.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V220812C00235000 | 2022-08-08 3:58PM EDT | 235.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V220812C00237500 | 2022-08-08 3:29PM EDT | 237.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| V220812C00240000 | 2022-08-09 1:16PM EDT | 240.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| V220812C00245000 | 2022-08-09 9:38AM EDT | 245.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812C00250000 | 2022-08-02 11:24AM EDT | 250.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812C00255000 | 2022-07-18 10:48AM EDT | 255.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812C00265000 | 2022-08-02 11:45AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812C00270000 | 2022-08-02 10:24AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812C00275000 | 2022-07-27 12:47PM EDT | 275.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812C00290000 | 2022-07-22 9:44AM EDT | 290.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812C00295000 | 2022-08-05 11:31AM EDT | 295.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
Putsfür12. August 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V220812P00125000 | 2022-07-18 12:48PM EDT | 125.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00130000 | 2022-07-26 3:33PM EDT | 130.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00135000 | 2022-07-27 1:42PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00140000 | 2022-07-27 1:43PM EDT | 140.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00145000 | 2022-08-02 10:34AM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| V220812P00150000 | 2022-08-08 3:50PM EDT | 150.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| V220812P00155000 | 2022-08-09 10:51AM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812P00160000 | 2022-08-08 12:19PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| V220812P00165000 | 2022-08-09 1:36PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| V220812P00170000 | 2022-08-09 1:22PM EDT | 170.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| V220812P00172500 | 2022-08-05 10:04AM EDT | 172.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00175000 | 2022-08-09 1:19PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| V220812P00177500 | 2022-08-05 10:02AM EDT | 177.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| V220812P00180000 | 2022-08-09 10:24AM EDT | 180.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| V220812P00182500 | 2022-08-08 2:27PM EDT | 182.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| V220812P00185000 | 2022-08-09 12:59PM EDT | 185.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| V220812P00187500 | 2022-08-09 11:55AM EDT | 187.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| V220812P00190000 | 2022-08-09 3:54PM EDT | 190.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| V220812P00192500 | 2022-08-09 3:52PM EDT | 192.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| V220812P00195000 | 2022-08-09 3:46PM EDT | 195.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| V220812P00197500 | 2022-08-09 3:58PM EDT | 197.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
| V220812P00200000 | 2022-08-09 3:59PM EDT | 200.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 12.50% |
| V220812P00202500 | 2022-08-09 3:58PM EDT | 202.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 12.50% |
| V220812P00205000 | 2022-08-09 3:59PM EDT | 205.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 316 | 0 | 6.25% |
| V220812P00207500 | 2022-08-09 3:59PM EDT | 207.50 | 1.64 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 3.13% |
| V220812P00210000 | 2022-08-09 3:59PM EDT | 210.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 614 | 0 | 0.39% |
| V220812P00212500 | 2022-08-09 3:25PM EDT | 212.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 0.00% |
| V220812P00215000 | 2022-08-09 3:48PM EDT | 215.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| V220812P00217500 | 2022-08-09 12:32PM EDT | 217.50 | 6.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V220812P00220000 | 2022-08-09 3:47PM EDT | 220.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| V220812P00222500 | 2022-08-08 11:27AM EDT | 222.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220812P00225000 | 2022-08-08 3:19PM EDT | 225.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| V220812P00227500 | 2022-08-02 11:16AM EDT | 227.50 | 21.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V220812P00230000 | 2022-08-08 3:33PM EDT | 230.00 | 17.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V220812P00235000 | 2022-07-21 9:38AM EDT | 235.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| V220812P00250000 | 2022-08-08 3:05PM EDT | 250.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
