Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
279,08+0,06 (+0,02%)
Börsenschluss: 04:00PM EDT
279,44 +0,36 (+0,13%)
Nachbörse: 07:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240328C001900002024-03-27 11:58AM EDT190.0088.1787.6591.250.00-11366.60%
V240328C002300002024-03-28 3:28PM EDT230.0049.1647.7551.10-0.25-0.51%11200.98%
V240328C002350002024-03-26 10:28AM EDT235.0046.4542.1046.250.00-2638148.83%
V240328C002400002024-03-28 10:31AM EDT240.0038.5737.1041.20-6.41-14.25%25127.34%
V240328C002450002024-03-27 10:01AM EDT245.0034.4832.7536.200.00-13148.54%
V240328C002500002024-03-28 3:54PM EDT250.0029.5627.1031.25-11.19-27.46%111100.98%
V240328C002525002024-03-15 11:23AM EDT252.5026.0125.2028.75-6.39-19.72%22120.12%
V240328C002550002024-03-26 3:54PM EDT255.0026.9322.2525.850.00-16165.33%
V240328C002600002024-03-25 12:15PM EDT260.0018.2116.7520.60-2.93-13.86%134133.25%
V240328C002650002024-03-27 10:21AM EDT265.0013.2912.2516.250.00-11459.57%
V240328C002700002024-03-28 3:45PM EDT270.009.607.1011.00+0.95+10.98%214791.75%
V240328C002725002024-03-28 3:30PM EDT272.507.104.558.50+2.10+42.00%1377.44%
V240328C002750002024-03-28 2:17PM EDT275.003.902.886.05+0.60+18.18%5818363.14%
V240328C002775002024-03-28 3:48PM EDT277.501.960.372.89-0.04-2.00%33725634.45%
V240328C002800002024-03-28 3:57PM EDT280.000.090.000.03-0.48-84.21%1,5256564.79%
V240328C002825002024-03-28 3:46PM EDT282.500.010.000.01-0.11-91.67%6281,06210.94%
V240328C002850002024-03-28 3:46PM EDT285.000.010.000.01-0.02-66.67%2951,77017.58%
V240328C002875002024-03-28 3:15PM EDT287.500.010.000.01-0.01-50.00%7696323.83%
V240328C002900002024-03-28 3:18PM EDT290.000.010.000.01-0.03-75.00%222,75729.69%
V240328C002925002024-03-28 3:30PM EDT292.500.010.000.01-0.01-50.00%1348735.94%
V240328C002950002024-03-28 2:57PM EDT295.000.010.000.010.00-1152141.41%
V240328C002975002024-03-28 11:44AM EDT297.500.010.000.010.00-1230146.88%
V240328C003000002024-03-28 12:11PM EDT300.000.010.000.010.00-122052.34%
V240328C003025002024-03-27 1:37PM EDT302.500.040.000.020.00-14257.81%
V240328C003050002024-03-26 9:36AM EDT305.000.010.000.020.00-166162.50%
V240328C003075002024-03-26 9:38AM EDT307.500.010.000.020.00-21967.19%
V240328C003100002024-03-27 11:19AM EDT310.000.020.000.020.00-206173.44%
V240328C003125002024-03-26 9:38AM EDT312.500.010.000.020.00-4478.13%
V240328C003150002024-03-19 11:28AM EDT315.000.010.000.020.00-41082.81%
V240328C003200002024-03-06 2:16PM EDT320.000.040.000.020.00-8892.19%
V240328C003550002024-03-25 12:06PM EDT355.000.010.000.020.00-11153.13%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240328P002000002024-02-22 3:54PM EDT200.000.010.000.150.00-88260.16%
V240328P002100002024-02-20 10:30AM EDT210.000.100.000.040.00-121195.31%
V240328P002150002024-02-20 3:09PM EDT215.000.140.000.240.00-12221.48%
V240328P002200002024-02-12 2:52PM EDT220.000.090.000.280.00--1208.59%
V240328P002250002024-03-22 11:10AM EDT225.000.010.000.020.00-325140.63%
V240328P002300002024-03-20 1:43PM EDT230.000.010.000.020.00-256128.13%
V240328P002350002024-03-12 9:44AM EDT235.000.080.000.020.00-28115.63%
V240328P002400002024-03-27 11:18AM EDT240.000.010.000.020.00-2028103.13%
V240328P002450002024-03-15 3:50PM EDT245.000.070.000.010.00-9011184.38%
V240328P002475002024-03-19 9:39AM EDT247.500.040.000.020.00-2282.81%
V240328P002500002024-03-25 12:24PM EDT250.000.010.000.020.00-57476.56%
V240328P002525002024-03-19 9:40AM EDT252.500.060.000.020.00-2270.31%
V240328P002550002024-03-25 10:27AM EDT255.000.020.000.020.00-611664.06%
V240328P002575002024-03-26 2:52PM EDT257.500.010.000.020.00-224357.81%
V240328P002600002024-03-25 3:17PM EDT260.000.030.000.020.00-1514351.56%
V240328P002625002024-03-26 2:00PM EDT262.500.020.000.020.00-81349.22%
V240328P002650002024-03-28 10:24AM EDT265.000.010.000.02-0.02-66.67%133642.19%
V240328P002675002024-03-28 10:06AM EDT267.500.010.000.02-0.01-50.00%17035.55%
V240328P002700002024-03-28 10:54AM EDT270.000.010.000.02-0.04-80.00%554728.52%
V240328P002725002024-03-28 2:58PM EDT272.500.010.000.01-0.02-66.67%1814219.53%
V240328P002750002024-03-28 3:17PM EDT275.000.010.000.01-0.08-88.89%14067412.89%
V240328P002775002024-03-28 3:47PM EDT277.500.010.000.01-0.37-97.37%7527875.86%
V240328P002800002024-03-28 3:59PM EDT280.000.700.022.46-0.68-49.28%9861,01333.69%
V240328P002825002024-03-28 3:57PM EDT282.502.882.524.70-0.65-18.41%21057845.12%
V240328P002850002024-03-28 3:47PM EDT285.005.404.407.50-0.58-9.70%2613565.14%
V240328P002875002024-03-28 10:34AM EDT287.508.976.6010.10+0.62+7.43%12180.30%
V240328P002900002024-03-28 3:36PM EDT290.0010.548.9512.70-2.01-16.02%44194.87%
V240328P002925002024-03-25 12:25PM EDT292.5011.1611.6515.250.00-20107.81%
V240328P002950002024-03-22 11:12AM EDT295.0010.8014.1017.750.00-10119.14%
V240328P003000002024-03-28 9:34AM EDT300.0021.9518.7522.70+4.80+27.99%22139.16%
V240328P003025002024-03-26 9:40AM EDT302.5023.2521.7525.500.00-3087.11%
V240328P003500002024-03-22 1:00PM EDT350.0065.2868.7572.300.00-40288.38%