Deutsche Märkte schließen in 4 Stunden 18 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
213,68-3,98 (-1,83%)
Börsenschluss: 04:00PM EST
214,02 +0,34 (+0,16%)
Vorbörslich: 07:00AM EST
In the money
Anzeigen:ListeStellage
Callsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V221216C001100002022-07-13 9:03AM EST110.0093.95102.55103.300.00--10.00%
V221216C001150002022-07-15 9:06AM EST115.0096.0797.7098.600.00--50.00%
V221216C001350002022-07-15 9:06AM EST135.0077.0978.3579.200.00--2111.33%
V221216C001450002022-07-27 11:20AM EST145.0071.4068.7569.750.00--8125.34%
V221216C001500002022-07-15 8:58AM EST150.0062.1464.1564.650.00--7121.29%
V221216C001550002022-07-13 9:02AM EST155.0052.1559.5059.900.00--6120.31%
V221216C001650002022-07-15 10:40AM EST165.0050.3050.3550.900.00--26118.92%
V221216C001750002022-07-22 11:57AM EST175.0044.4541.5541.900.00--32113.01%
V221216C001800002022-08-11 8:30AM EST180.0038.3237.2537.75-0.05-0.13%118110.62%
V221216C001850002022-07-12 8:56AM EST185.0032.5534.1534.600.00--3117.32%
V221216C001900002022-08-09 2:45PM EST190.0028.4529.2029.600.00-159104.76%
V221216C001950002022-08-09 2:46PM EST195.0024.7525.5025.900.00-1132102.55%
V221216C002000002022-08-03 12:05PM EST200.0019.7022.0522.350.00-3135100.22%
V221216C002050002022-08-11 11:09AM EST205.0019.0018.8519.15-0.65-3.31%726998.36%
V221216C002100002022-08-10 10:53AM EST210.0017.1015.8516.20+1.30+8.23%516096.28%
V221216C002150002022-08-11 11:35AM EST215.0013.7513.2013.45+0.55+4.17%316194.25%
V221216C002200002022-08-11 1:34PM EST220.0011.0010.8011.05+0.40+3.77%2079292.37%
V221216C002250002022-08-11 12:24PM EST225.009.108.759.00+0.50+5.81%1764890.98%
V221216C002300002022-08-11 12:40PM EST230.007.156.957.20+0.20+2.88%535889.42%
V221216C002350002022-08-11 8:56AM EST235.005.605.455.65-0.30-5.08%21,21787.94%
V221216C002400002022-08-11 12:28PM EST240.004.454.254.45-0.30-6.32%151,34987.15%
V221216C002450002022-08-11 1:07PM EST245.003.303.253.40-0.22-6.25%329486.01%
V221216C002500002022-08-10 8:35AM EST250.002.802.462.59+0.08+2.94%133985.18%
V221216C002550002022-08-11 8:30AM EST255.002.011.841.94+0.03+1.52%129884.40%
V221216C002600002022-08-11 9:27AM EST260.001.401.381.49-0.32-18.60%326284.28%
V221216C002650002022-08-09 1:00PM EST265.001.181.061.140.00-1216684.52%
V221216C002700002022-08-11 10:46AM EST270.000.790.790.87-0.13-14.13%116884.57%
V221216C002750002022-08-08 11:07AM EST275.000.760.600.670.00--27184.96%
V221216C002800002022-08-10 11:46AM EST280.000.600.410.57+0.13+27.66%33185.50%
V221216C002850002022-08-10 8:51AM EST285.000.450.280.47+0.20+80.00%22685.94%
V221216C002900002022-08-11 9:52AM EST290.000.290.240.40-0.06-17.14%27087.89%
V221216C002950002022-08-11 9:51AM EST295.000.240.160.29-0.05-17.24%22587.21%
V221216C003000002022-08-11 9:17AM EST300.000.200.150.31-0.04-16.67%246291.21%
V221216C003050002022-08-11 9:51AM EST305.000.160.090.21-0.01-5.88%22589.55%
V221216C003100002022-08-11 9:51AM EST310.000.140.030.23-0.05-26.32%22291.41%
V221216C003150002022-08-11 9:51AM EST315.000.130.040.16-0.04-23.53%21391.80%
V221216C003200002022-08-10 11:22AM EST320.000.100.030.16-0.01-9.09%12194.34%
Putsfür16. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V221216P001000002022-08-08 9:58AM EST100.000.100.020.220.00-10115181.25%
V221216P001050002022-08-10 8:45AM EST105.000.120.060.26-0.11-47.83%289176.95%
V221216P001100002022-08-10 8:45AM EST110.000.250.100.31+0.02+8.70%2202171.68%
V221216P001150002022-08-10 8:45AM EST115.000.300.180.38-0.02-6.25%234168.55%
V221216P001200002022-08-10 8:45AM EST120.000.330.260.44-0.15-31.25%2121163.48%
V221216P001250002022-08-10 1:55PM EST125.000.430.370.52-0.16-27.12%230159.08%
V221216P001300002022-07-28 10:44AM EST130.000.750.480.610.00--49154.00%
V221216P001350002022-08-09 11:38AM EST135.000.750.610.740.00-350149.51%
V221216P001400002022-08-10 12:07PM EST140.000.800.770.90-0.20-20.00%100182145.12%
V221216P001450002022-08-10 8:49AM EST145.000.940.961.12-0.24-20.34%5948141.16%
V221216P001500002022-08-10 9:00AM EST150.001.191.251.31-0.29-19.59%10884137.11%
V221216P001550002022-08-10 9:42AM EST155.001.421.551.60-0.39-21.55%3150133.20%
V221216P001600002022-08-11 1:23PM EST160.001.871.871.92-0.30-13.82%10155128.74%
V221216P001650002022-08-11 12:58PM EST165.002.212.282.33-0.42-15.97%51,030124.81%
V221216P001700002022-08-11 9:54AM EST170.002.652.752.84-0.50-15.87%21,232120.95%
V221216P001750002022-08-11 9:04AM EST175.003.203.303.40-0.95-22.89%3369116.80%
V221216P001800002022-08-11 11:57AM EST180.003.954.004.15-0.70-15.05%2342113.40%
V221216P001850002022-08-11 12:00PM EST185.004.754.805.00-0.65-12.04%5148109.74%
V221216P001900002022-08-11 11:51AM EST190.005.805.856.00-0.06-1.02%6154106.57%
V221216P001950002022-08-11 1:23PM EST195.007.137.007.25-0.92-11.43%5396103.41%
V221216P002000002022-08-11 1:24PM EST200.008.508.458.70-1.05-10.99%10252100.64%
V221216P002050002022-08-11 11:49AM EST205.0010.1510.1510.40-0.70-6.45%751298.05%
V221216P002100002022-08-11 9:14AM EST210.0012.2012.1012.45-0.65-5.06%274295.80%
V221216P002150002022-08-11 10:01AM EST215.0014.5014.3514.70-0.60-3.97%785793.44%
V221216P002200002022-08-11 11:59AM EST220.0016.8017.0017.30-0.04-0.24%310391.72%
V221216P002250002022-08-11 1:27PM EST225.0019.7519.9520.30-1.95-8.99%210890.49%
V221216P002300002022-08-08 12:16PM EST230.0022.9523.1023.450.00--7888.55%
V221216P002350002022-08-10 10:00AM EST235.0025.4526.7026.95-1.80-6.61%219387.60%
V221216P002400002022-07-27 1:36PM EST240.0034.1530.4030.850.00--2286.77%
V221216P002450002022-08-09 2:35PM EST245.0036.5534.6035.000.00-13687.50%
V221216P002500002022-08-09 1:58PM EST250.0041.0538.9039.350.00-21888.21%
V221216P002550002022-08-10 11:52AM EST255.0042.6543.3543.80+0.97+2.33%-588.94%
V221216P002600002022-07-26 12:14PM EST260.0048.3048.1048.500.00--2391.92%