Deutsche Märkte öffnen in 31 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
210,26-3,06 (-1,43%)
Börsenschluss: 04:00PM EDT
210,11 -0,15 (-0,07%)
Nachbörse: 07:50PM EDT
In the money
Anzeigen:ListeStellage
Callsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V220812C001700002022-08-03 10:43AM EDT170.0039.850.000.000.00-100.00%
V220812C001800002022-07-29 3:56PM EDT180.0032.300.000.000.00--00.00%
V220812C001875002022-07-28 1:58PM EDT187.5024.650.000.000.00--00.00%
V220812C001900002022-08-09 10:20AM EDT190.0022.250.000.000.00-100.00%
V220812C001925002022-08-05 11:29AM EDT192.5020.710.000.000.00--00.00%
V220812C001950002022-08-08 3:20PM EDT195.0018.000.000.000.00-100.00%
V220812C001975002022-08-05 11:46AM EDT197.5015.200.000.000.00-800.00%
V220812C002000002022-08-08 11:25AM EDT200.0013.630.000.000.00-1900.00%
V220812C002025002022-08-09 9:55AM EDT202.509.650.000.000.00-1800.00%
V220812C002050002022-08-09 2:37PM EDT205.005.900.000.000.00-4500.00%
V220812C002075002022-08-09 3:55PM EDT207.503.800.000.000.00-2800.00%
V220812C002100002022-08-09 3:59PM EDT210.002.390.000.000.00-15900.00%
V220812C002125002022-08-09 3:58PM EDT212.501.230.000.000.00-40103.13%
V220812C002150002022-08-09 3:59PM EDT215.000.620.000.000.00-80506.25%
V220812C002175002022-08-09 3:59PM EDT217.500.290.000.000.00-578012.50%
V220812C002200002022-08-09 3:59PM EDT220.000.130.000.000.00-1,904012.50%
V220812C002225002022-08-09 3:16PM EDT222.500.080.000.000.00-104012.50%
V220812C002250002022-08-09 3:49PM EDT225.000.040.000.000.00-134012.50%
V220812C002275002022-08-09 3:58PM EDT227.500.020.000.000.00-15025.00%
V220812C002300002022-08-09 9:38AM EDT230.000.040.000.000.00-11025.00%
V220812C002325002022-08-08 10:44AM EDT232.500.020.000.000.00-1025.00%
V220812C002350002022-08-08 3:58PM EDT235.000.020.000.000.00-1025.00%
V220812C002375002022-08-08 3:29PM EDT237.500.010.000.000.00--025.00%
V220812C002400002022-08-09 1:16PM EDT240.000.020.000.000.00-2025.00%
V220812C002450002022-08-09 9:38AM EDT245.000.040.000.000.00-1050.00%
V220812C002500002022-08-02 11:24AM EDT250.000.080.000.000.00-1050.00%
V220812C002550002022-07-18 10:48AM EDT255.000.070.000.000.00--050.00%
V220812C002650002022-08-02 11:45AM EDT265.000.010.000.000.00-1050.00%
V220812C002700002022-08-02 10:24AM EDT270.000.010.000.000.00-1050.00%
V220812C002750002022-07-27 12:47PM EDT275.000.030.000.000.00--050.00%
V220812C002900002022-07-22 9:44AM EDT290.000.060.000.000.00--050.00%
V220812C002950002022-08-05 11:31AM EDT295.000.010.000.000.00-40050.00%
Putsfür12. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V220812P001250002022-07-18 12:48PM EDT125.000.030.000.000.00--050.00%
V220812P001300002022-07-26 3:33PM EDT130.000.030.000.000.00--050.00%
V220812P001350002022-07-27 1:42PM EDT135.000.050.000.000.00--050.00%
V220812P001400002022-07-27 1:43PM EDT140.000.060.000.000.00--050.00%
V220812P001450002022-08-02 10:34AM EDT145.000.030.000.000.00-25050.00%
V220812P001500002022-08-08 3:50PM EDT150.000.010.000.000.00-3050.00%
V220812P001550002022-08-09 10:51AM EDT155.000.010.000.000.00-1050.00%
V220812P001600002022-08-08 12:19PM EDT160.000.010.000.000.00-200050.00%
V220812P001650002022-08-09 1:36PM EDT165.000.010.000.000.00-120050.00%
V220812P001700002022-08-09 1:22PM EDT170.000.020.000.000.00-1050.00%
V220812P001725002022-08-05 10:04AM EDT172.500.110.000.000.00--050.00%
V220812P001750002022-08-09 1:19PM EDT175.000.010.000.000.00-21050.00%
V220812P001775002022-08-05 10:02AM EDT177.500.090.000.000.00--050.00%
V220812P001800002022-08-09 10:24AM EDT180.000.010.000.000.00-2050.00%
V220812P001825002022-08-08 2:27PM EDT182.500.020.000.000.00-25025.00%
V220812P001850002022-08-09 12:59PM EDT185.000.020.000.000.00-15025.00%
V220812P001875002022-08-09 11:55AM EDT187.500.030.000.000.00-1025.00%
V220812P001900002022-08-09 3:54PM EDT190.000.040.000.000.00-93025.00%
V220812P001925002022-08-09 3:52PM EDT192.500.060.000.000.00-29025.00%
V220812P001950002022-08-09 3:46PM EDT195.000.090.000.000.00-67025.00%
V220812P001975002022-08-09 3:58PM EDT197.500.170.000.000.00-96012.50%
V220812P002000002022-08-09 3:59PM EDT200.000.320.000.000.00-278012.50%
V220812P002025002022-08-09 3:58PM EDT202.500.520.000.000.00-183012.50%
V220812P002050002022-08-09 3:59PM EDT205.000.940.000.000.00-31606.25%
V220812P002075002022-08-09 3:59PM EDT207.501.640.000.000.00-11903.13%
V220812P002100002022-08-09 3:59PM EDT210.002.610.000.000.00-61400.39%
V220812P002125002022-08-09 3:25PM EDT212.503.700.000.000.00-20400.00%
V220812P002150002022-08-09 3:48PM EDT215.005.750.000.000.00-6700.00%
V220812P002175002022-08-09 12:32PM EDT217.506.800.000.000.00-1000.00%
V220812P002200002022-08-09 3:47PM EDT220.0010.050.000.000.00-400.00%
V220812P002225002022-08-08 11:27AM EDT222.5010.000.000.000.00--00.00%
V220812P002250002022-08-08 3:19PM EDT225.0012.500.000.000.00-1000.00%
V220812P002275002022-08-02 11:16AM EDT227.5021.750.000.000.00-100.00%
V220812P002300002022-08-08 3:33PM EDT230.0017.280.000.000.00-100.00%
V220812P002350002022-07-21 9:38AM EDT235.0021.000.000.000.00--00.00%
V220812P002500002022-08-08 3:05PM EDT250.0037.500.000.000.00--00.00%