Deutsche Märkte öffnen in 1 Stunde 6 Minute
Nikkei 225
28.861,31 -236,89 (-0,81%) Dow Jones 30
35.490,69 -266,21 (-0,74%) BTC-EUR
50.884,54 -2.009,73 (-3,80%) CMC Crypto 200
1.418,29 -56,04 (-3,80%) Nasdaq Compositive
15.235,84 +0,14 (+0,00%) S&P 500
4.551,68 -23,11 (-0,51%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,78-16,04 (-6,92%)
Börsenschluss: 4:00PM EDT
Callsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V211217C00155000 | 2021-04-22 12:07PM EDT | 155.00 | 76.60 | 72.20 | 74.75 | 0.00 | - | - | 32 | 129.02% |
| V211217C00170000 | 2021-06-07 1:16PM EDT | 170.00 | 61.80 | 65.75 | 68.55 | 0.00 | - | 2 | 3 | 141.99% |
| V211217C00180000 | 2021-05-20 2:12PM EDT | 180.00 | 50.00 | 50.90 | 54.50 | 0.00 | - | 1 | 52 | 108.25% |
| V211217C00185000 | 2021-05-24 10:48AM EDT | 185.00 | 54.17 | 51.70 | 54.15 | +6.32 | +13.21% | 3 | 8 | 119.78% |
| V211217C00190000 | 2021-06-03 3:28PM EDT | 190.00 | 43.11 | 47.25 | 49.15 | 0.00 | - | 5 | 15 | 112.54% |
| V211217C00200000 | 2021-06-14 2:36PM EDT | 200.00 | 39.96 | 38.25 | 40.30 | +2.11 | +5.57% | 1 | 11 | 99.79% |
| V211217C00205000 | 2021-06-23 1:07PM EDT | 205.00 | 33.70 | 34.10 | 34.70 | 0.00 | - | 2 | 15 | 91.91% |
| V211217C00210000 | 2021-06-24 10:36AM EDT | 210.00 | 31.20 | 29.85 | 30.40 | +0.90 | +2.97% | 1 | 145 | 85.85% |
| V211217C00215000 | 2021-06-23 1:52PM EDT | 215.00 | 25.75 | 26.00 | 26.70 | 0.00 | - | 24 | 149 | 81.12% |
| V211217C00220000 | 2021-06-23 10:34AM EDT | 220.00 | 22.30 | 22.50 | 22.80 | 0.00 | - | 23 | 803 | 76.28% |
| V211217C00225000 | 2021-06-23 2:46PM EDT | 225.00 | 20.70 | 19.05 | 19.40 | +1.75 | +9.23% | 11 | 1,190 | 71.88% |
| V211217C00230000 | 2021-06-24 11:48AM EDT | 230.00 | 16.30 | 16.25 | 16.50 | +0.40 | +2.52% | 3 | 594 | 68.75% |
| V211217C00245000 | 2021-06-23 11:54AM EDT | 245.00 | 8.82 | 9.00 | 9.45 | 0.00 | - | 6 | 439 | 60.24% |
| V211217C00250000 | 2021-06-24 10:14AM EDT | 250.00 | 7.70 | 7.00 | 7.20 | +0.65 | +9.22% | 3 | 843 | 56.79% |
| V211217C00255000 | 2021-06-24 10:08AM EDT | 255.00 | 6.15 | 5.70 | 6.00 | -0.01 | -0.16% | 1 | 72 | 55.77% |
| V211217C00265000 | 2021-06-22 11:26AM EDT | 265.00 | 3.65 | 3.55 | 3.80 | 0.00 | - | 3 | 611 | 53.05% |
| V211217C00275000 | 2021-06-22 3:14PM EDT | 275.00 | 2.36 | 2.08 | 2.35 | 0.00 | - | 62 | 110 | 50.87% |
| V211217C00280000 | 2021-06-23 10:08AM EDT | 280.00 | 1.80 | 1.64 | 1.77 | +0.10 | +5.88% | 1 | 800 | 50.02% |
| V211217C00290000 | 2021-06-23 10:08AM EDT | 290.00 | 1.13 | 1.04 | 1.30 | 0.00 | - | 4 | 64 | 50.37% |
| V211217C00295000 | 2021-06-07 9:38AM EDT | 295.00 | 1.23 | 0.79 | 1.00 | 0.00 | - | 1 | 29 | 50.88% |
| V211217C00300000 | 2021-04-29 10:23AM EDT | 300.00 | 2.00 | 0.50 | 0.82 | 0.00 | - | 10 | 11 | 50.95% |
| V211217C00305000 | 2021-06-16 2:01PM EDT | 305.00 | 0.60 | 0.46 | 0.69 | 0.00 | - | 1 | 15 | 51.27% |
| V211217C00310000 | 2021-06-23 12:49PM EDT | 310.00 | 0.45 | 0.34 | 0.59 | 0.00 | - | 2 | 11 | 51.73% |
| V211217C00315000 | 2021-05-03 1:59PM EDT | 315.00 | 0.99 | 0.33 | 0.68 | 0.00 | - | 1 | 42 | 52.17% |
| V211217C00320000 | 2021-06-23 10:00AM EDT | 320.00 | 0.20 | 0.21 | 0.45 | 0.00 | - | 1 | 8 | 50.49% |
| V211217C00340000 | 2021-06-14 2:15PM EDT | 340.00 | 0.21 | 0.13 | 0.34 | 0.00 | - | 10 | 56 | 54.20% |
| V211217C00350000 | 2021-06-14 12:11AM EDT | 350.00 | 0.20 | 0.08 | 0.33 | 0.00 | - | - | 1 | 56.06% |
Putsfür17. Dezember 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V211217P00140000 | 2021-06-10 3:57PM EDT | 140.00 | 0.82 | 0.56 | 0.87 | 0.00 | - | 3 | 20 | 66.55% |
| V211217P00145000 | 2021-06-02 3:35PM EDT | 145.00 | 0.93 | 0.64 | 0.94 | 0.00 | - | 3 | 4 | 63.16% |
| V211217P00150000 | 2021-06-01 12:24PM EDT | 150.00 | 1.13 | 0.72 | 0.91 | 0.00 | - | 3 | 75 | 58.96% |
| V211217P00155000 | 2021-06-21 11:17AM EDT | 155.00 | 1.07 | 0.82 | 1.00 | 0.00 | - | 15 | 98 | 55.76% |
| V211217P00165000 | 2021-06-16 2:00PM EDT | 165.00 | 1.27 | 1.07 | 1.25 | 0.00 | - | 2 | 104 | 50.59% |
| V211217P00170000 | 2021-06-23 1:13PM EDT | 170.00 | 1.42 | 1.22 | 1.42 | 0.00 | - | 1 | 261 | 47.61% |
| V211217P00180000 | 2021-06-23 10:08AM EDT | 180.00 | 2.03 | 1.68 | 1.97 | 0.00 | - | 2 | 148 | 42.47% |
| V211217P00185000 | 2021-06-18 3:11PM EDT | 185.00 | 2.41 | 1.98 | 2.22 | 0.00 | - | 17 | 90 | 39.26% |
| V211217P00190000 | 2021-06-23 3:57PM EDT | 190.00 | 2.61 | 2.38 | 2.54 | 0.00 | - | 6 | 349 | 36.15% |
| V211217P00200000 | 2021-06-24 10:06AM EDT | 200.00 | 3.35 | 3.45 | 3.55 | -0.33 | -8.97% | 5 | 616 | 30.38% |
| V211217P00205000 | 2021-06-24 11:24AM EDT | 205.00 | 4.20 | 4.20 | 4.30 | -0.45 | -9.68% | 25 | 465 | 27.56% |
| V211217P00210000 | 2021-06-24 11:17AM EDT | 210.00 | 5.07 | 5.00 | 5.15 | -0.38 | -6.97% | 6 | 453 | 24.26% |
| V211217P00220000 | 2021-06-23 3:06PM EDT | 220.00 | 7.25 | 7.45 | 7.65 | -0.75 | -9.38% | 1 | 1,128 | 16.24% |
| V211217P00225000 | 2021-06-24 10:47AM EDT | 225.00 | 8.95 | 9.15 | 9.35 | -0.75 | -7.73% | 49 | 607 | 6.98% |
| V211217P00230000 | 2021-06-24 12:17PM EDT | 230.00 | 11.00 | 10.90 | 11.10 | -0.75 | -6.38% | 118 | 757 | 0.00% |
| V211217P00235000 | 2021-06-24 12:17PM EDT | 235.00 | 13.20 | 13.05 | 13.25 | -0.90 | -6.38% | 29 | 237 | 0.00% |
| V211217P00240000 | 2021-06-22 3:20PM EDT | 240.00 | 16.80 | 15.85 | 16.15 | 0.00 | - | 2 | 124 | 0.00% |
| V211217P00245000 | 2021-06-07 10:19AM EDT | 245.00 | 19.50 | 18.70 | 19.15 | 0.00 | - | 2 | 13 | 0.00% |
| V211217P00250000 | 2021-06-23 3:44PM EDT | 250.00 | 22.85 | 21.85 | 22.15 | 0.00 | - | 8 | 25 | 0.00% |
| V211217P00255000 | 2021-06-11 3:00PM EDT | 255.00 | 27.30 | 24.90 | 25.35 | 0.00 | - | 1 | 4 | 0.00% |
| V211217P00260000 | 2021-06-21 1:26PM EDT | 260.00 | 31.15 | 29.10 | 29.90 | 0.00 | - | 1 | 16 | 0.00% |
| V211217P00265000 | 2021-06-11 12:15PM EDT | 265.00 | 34.40 | 32.55 | 33.95 | 0.00 | - | 1 | 19 | 0.00% |
| V211217P00275000 | 2021-06-17 9:41AM EDT | 275.00 | 46.45 | 40.40 | 42.45 | 0.00 | - | 6 | 9 | 0.00% |
| V211217P00280000 | 2021-05-13 3:01PM EDT | 280.00 | 58.10 | 47.40 | 48.60 | 0.00 | - | 6 | 21 | 0.00% |
| V211217P00285000 | 2021-05-07 3:49PM EDT | 285.00 | 56.20 | 56.05 | 58.85 | 0.00 | - | 16 | 23 | 0.00% |
| V211217P00290000 | 2021-05-07 11:58AM EDT | 290.00 | 60.00 | 61.00 | 63.65 | 0.00 | - | 15 | 15 | 0.00% |
| V211217P00295000 | 2021-06-23 10:51AM EDT | 295.00 | 61.70 | 58.60 | 61.20 | 0.00 | - | 2 | 9 | 0.00% |
| V211217P00300000 | 2021-05-13 10:05AM EDT | 300.00 | 79.60 | 65.90 | 67.90 | 0.00 | - | 1 | 9 | 0.00% |
| V211217P00305000 | 2021-05-21 2:08PM EDT | 305.00 | 79.05 | 73.00 | 77.45 | 0.00 | - | 3 | 3 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
