Deutsche Märkte geschlossen
DAX
14.957,23 -253,17 (-1,66%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dow Jones 30
32.237,53 +132,33 (+0,41%) Gold
1.981,00 -2,80 (-0,14%) EUR/USD
1,0778 -0,0058 (-0,54%) Bitcoin EUR
25.891,60 +572,62 (+2,26%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230331C00150000 | 2023-03-21 3:39PM EDT | 150.00 | 71.60 | 70.50 | 71.50 | +71.60 | - | - | 1 | 162.30% |
| V230331C00175000 | 2023-03-17 11:26AM EDT | 175.00 | 41.84 | 45.40 | 46.75 | 0.00 | - | 20 | 20 | 72.27% |
| V230331C00185000 | 2023-03-23 11:23AM EDT | 185.00 | 40.28 | 35.55 | 36.75 | 0.00 | - | 3 | 3 | 66.02% |
| V230331C00190000 | 2023-03-24 10:40AM EDT | 190.00 | 29.78 | 30.80 | 31.65 | -2.26 | -7.05% | 1 | 4 | 62.40% |
| V230331C00195000 | 2023-03-14 1:29PM EDT | 195.00 | 24.20 | 25.65 | 26.65 | 0.00 | - | 3 | 4 | 67.97% |
| V230331C00197500 | 2023-03-15 1:16PM EDT | 197.50 | 19.90 | 23.25 | 24.30 | 0.00 | - | - | 4 | 50.88% |
| V230331C00200000 | 2023-03-21 9:30AM EDT | 200.00 | 22.11 | 20.75 | 21.70 | 0.00 | - | 1 | 19 | 58.30% |
| V230331C00202500 | 2023-03-22 3:53PM EDT | 202.50 | 19.08 | 18.35 | 19.25 | 0.00 | - | 1 | 402 | 53.86% |
| V230331C00205000 | 2023-03-21 9:30AM EDT | 205.00 | 17.36 | 16.00 | 16.85 | 0.00 | - | 1 | 52 | 50.10% |
| V230331C00207500 | 2023-03-24 12:04PM EDT | 207.50 | 14.00 | 13.75 | 14.45 | +1.00 | +7.69% | 1 | 49 | 45.90% |
| V230331C00210000 | 2023-03-24 9:59AM EDT | 210.00 | 11.08 | 11.45 | 12.25 | -3.32 | -23.06% | 4 | 435 | 44.09% |
| V230331C00212500 | 2023-03-24 11:40AM EDT | 212.50 | 8.75 | 9.35 | 9.85 | -4.29 | -32.90% | 3 | 63 | 38.75% |
| V230331C00215000 | 2023-03-24 3:30PM EDT | 215.00 | 7.68 | 7.30 | 7.60 | -1.47 | -16.07% | 38 | 163 | 34.52% |
| V230331C00217500 | 2023-03-24 3:46PM EDT | 217.50 | 5.38 | 5.35 | 5.60 | -1.72 | -24.23% | 82 | 130 | 31.68% |
| V230331C00220000 | 2023-03-24 3:57PM EDT | 220.00 | 3.62 | 3.60 | 3.80 | -1.63 | -31.05% | 375 | 693 | 28.85% |
| V230331C00222500 | 2023-03-24 3:48PM EDT | 222.50 | 2.16 | 2.19 | 2.33 | -1.53 | -41.46% | 306 | 457 | 26.48% |
| V230331C00225000 | 2023-03-24 3:57PM EDT | 225.00 | 1.16 | 1.17 | 1.28 | -1.23 | -51.46% | 829 | 1,188 | 24.81% |
| V230331C00227500 | 2023-03-24 3:54PM EDT | 227.50 | 0.56 | 0.57 | 0.64 | -0.89 | -61.38% | 371 | 348 | 23.88% |
| V230331C00230000 | 2023-03-24 3:57PM EDT | 230.00 | 0.28 | 0.26 | 0.36 | -0.52 | -65.00% | 504 | 2,101 | 24.76% |
| V230331C00232500 | 2023-03-24 3:39PM EDT | 232.50 | 0.16 | 0.12 | 0.19 | -0.24 | -60.00% | 32 | 186 | 25.34% |
| V230331C00235000 | 2023-03-24 3:51PM EDT | 235.00 | 0.08 | 0.06 | 0.13 | -0.13 | -61.90% | 69 | 842 | 27.34% |
| V230331C00237500 | 2023-03-24 1:20PM EDT | 237.50 | 0.09 | 0.03 | 0.07 | -0.01 | -10.00% | 171 | 114 | 28.03% |
| V230331C00240000 | 2023-03-24 3:13PM EDT | 240.00 | 0.04 | 0.00 | 0.05 | -0.03 | -42.86% | 28 | 234 | 29.88% |
| V230331C00242500 | 2023-03-24 2:25PM EDT | 242.50 | 0.02 | 0.00 | 0.04 | -0.03 | -60.00% | 5 | 21 | 32.03% |
| V230331C00245000 | 2023-03-23 9:57AM EDT | 245.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 195 | 37.11% |
| V230331C00247500 | 2023-03-22 1:50PM EDT | 247.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 39.26% |
| V230331C00250000 | 2023-03-17 1:44PM EDT | 250.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 42.19% |
| V230331C00255000 | 2023-03-24 10:02AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 4 | 60 | 39.84% |
| V230331C00260000 | 2023-03-23 11:38AM EDT | 260.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 49 | 50.39% |
| V230331C00265000 | 2023-03-22 9:48AM EDT | 265.00 | 0.01 | 0.00 | 0.19 | 0.00 | - | 1 | 1 | 64.06% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230331P00165000 | 2023-03-16 10:50AM EDT | 165.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 8 | 13 | 94.53% |
| V230331P00170000 | 2023-03-16 10:31AM EDT | 170.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 65.63% |
| V230331P00175000 | 2023-03-24 1:53PM EDT | 175.00 | 0.01 | 0.01 | 0.06 | 0.00 | - | 6 | 503 | 72.66% |
| V230331P00177500 | 2023-03-20 1:17PM EDT | 177.50 | 0.06 | 0.00 | 0.08 | +0.06 | - | - | 1 | 69.53% |
| V230331P00180000 | 2023-03-24 12:33PM EDT | 180.00 | 0.02 | 0.00 | 0.10 | +0.01 | +100.00% | 1 | 53 | 67.38% |
| V230331P00182500 | 2023-03-24 3:46PM EDT | 182.50 | 0.03 | 0.00 | 0.03 | +0.03 | - | 22 | 21 | 55.47% |
| V230331P00185000 | 2023-03-24 2:08PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 13 | 157 | 54.69% |
| V230331P00187500 | 2023-03-24 2:43PM EDT | 187.50 | 0.03 | 0.02 | 0.04 | +0.03 | - | 66 | 18 | 51.95% |
| V230331P00190000 | 2023-03-24 3:50PM EDT | 190.00 | 0.03 | 0.00 | 0.04 | -0.03 | -50.00% | 29 | 557 | 50.00% |
| V230331P00192500 | 2023-03-24 3:05PM EDT | 192.50 | 0.05 | 0.00 | 0.08 | -0.04 | -44.44% | 39 | 297 | 50.59% |
| V230331P00195000 | 2023-03-24 3:58PM EDT | 195.00 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 122 | 115 | 45.70% |
| V230331P00197500 | 2023-03-24 3:51PM EDT | 197.50 | 0.08 | 0.06 | 0.09 | -0.01 | -11.11% | 128 | 53 | 43.16% |
| V230331P00200000 | 2023-03-24 3:57PM EDT | 200.00 | 0.12 | 0.09 | 0.11 | -0.03 | -20.00% | 104 | 322 | 40.33% |
| V230331P00202500 | 2023-03-24 3:51PM EDT | 202.50 | 0.20 | 0.14 | 0.19 | -0.13 | -39.39% | 126 | 332 | 39.84% |
| V230331P00205000 | 2023-03-24 3:59PM EDT | 205.00 | 0.25 | 0.24 | 0.28 | -0.13 | -34.21% | 569 | 2,740 | 38.18% |
| V230331P00207500 | 2023-03-24 3:51PM EDT | 207.50 | 0.43 | 0.35 | 0.42 | -0.15 | -25.86% | 555 | 551 | 36.77% |
| V230331P00210000 | 2023-03-24 3:59PM EDT | 210.00 | 0.58 | 0.52 | 0.62 | -0.06 | -9.38% | 419 | 1,213 | 35.16% |
| V230331P00212500 | 2023-03-24 3:54PM EDT | 212.50 | 0.95 | 0.79 | 0.92 | -0.18 | -15.93% | 243 | 341 | 33.69% |
| V230331P00215000 | 2023-03-24 3:59PM EDT | 215.00 | 1.25 | 1.15 | 1.25 | -0.32 | -20.38% | 226 | 473 | 31.08% |
| V230331P00217500 | 2023-03-24 3:53PM EDT | 217.50 | 1.85 | 1.65 | 1.76 | -0.05 | -2.63% | 317 | 658 | 28.76% |
| V230331P00220000 | 2023-03-24 3:43PM EDT | 220.00 | 2.49 | 2.38 | 2.52 | +0.07 | +2.89% | 268 | 403 | 26.71% |
| V230331P00222500 | 2023-03-24 3:56PM EDT | 222.50 | 3.70 | 3.45 | 3.60 | +0.54 | +17.09% | 258 | 427 | 24.78% |
| V230331P00225000 | 2023-03-24 3:39PM EDT | 225.00 | 5.17 | 4.85 | 5.10 | +1.12 | +27.65% | 74 | 410 | 23.37% |
| V230331P00227500 | 2023-03-24 3:51PM EDT | 227.50 | 7.24 | 6.55 | 7.10 | +0.44 | +6.47% | 3 | 32 | 23.90% |
| V230331P00230000 | 2023-03-24 3:38PM EDT | 230.00 | 9.09 | 8.75 | 9.40 | +0.59 | +6.94% | 12 | 106 | 26.22% |
| V230331P00232500 | 2023-03-23 3:02PM EDT | 232.50 | 9.75 | 11.15 | 12.00 | +9.75 | - | - | 10 | 32.94% |
| V230331P00235000 | 2023-03-23 11:23AM EDT | 235.00 | 10.03 | 13.60 | 14.45 | 0.00 | - | 1 | 24 | 36.77% |
| V230331P00240000 | 2023-03-06 4:06PM EDT | 240.00 | 13.85 | 18.60 | 19.45 | 0.00 | - | 60 | 0 | 45.70% |
| V230331P00315000 | 2023-03-13 2:32PM EDT | 315.00 | 98.00 | 93.60 | 94.65 | 0.00 | - | 1 | 0 | 121.88% |
