Deutsche Märkte öffnen in 1 Stunde 6 Minute

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
215,78-16,04 (-6,92%)
Börsenschluss: 4:00PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V211217C001550002021-04-22 12:07PM EDT155.0076.6072.2074.750.00--32129.02%
V211217C001700002021-06-07 1:16PM EDT170.0061.8065.7568.550.00-23141.99%
V211217C001800002021-05-20 2:12PM EDT180.0050.0050.9054.500.00-152108.25%
V211217C001850002021-05-24 10:48AM EDT185.0054.1751.7054.15+6.32+13.21%38119.78%
V211217C001900002021-06-03 3:28PM EDT190.0043.1147.2549.150.00-515112.54%
V211217C002000002021-06-14 2:36PM EDT200.0039.9638.2540.30+2.11+5.57%11199.79%
V211217C002050002021-06-23 1:07PM EDT205.0033.7034.1034.700.00-21591.91%
V211217C002100002021-06-24 10:36AM EDT210.0031.2029.8530.40+0.90+2.97%114585.85%
V211217C002150002021-06-23 1:52PM EDT215.0025.7526.0026.700.00-2414981.12%
V211217C002200002021-06-23 10:34AM EDT220.0022.3022.5022.800.00-2380376.28%
V211217C002250002021-06-23 2:46PM EDT225.0020.7019.0519.40+1.75+9.23%111,19071.88%
V211217C002300002021-06-24 11:48AM EDT230.0016.3016.2516.50+0.40+2.52%359468.75%
V211217C002450002021-06-23 11:54AM EDT245.008.829.009.450.00-643960.24%
V211217C002500002021-06-24 10:14AM EDT250.007.707.007.20+0.65+9.22%384356.79%
V211217C002550002021-06-24 10:08AM EDT255.006.155.706.00-0.01-0.16%17255.77%
V211217C002650002021-06-22 11:26AM EDT265.003.653.553.800.00-361153.05%
V211217C002750002021-06-22 3:14PM EDT275.002.362.082.350.00-6211050.87%
V211217C002800002021-06-23 10:08AM EDT280.001.801.641.77+0.10+5.88%180050.02%
V211217C002900002021-06-23 10:08AM EDT290.001.131.041.300.00-46450.37%
V211217C002950002021-06-07 9:38AM EDT295.001.230.791.000.00-12950.88%
V211217C003000002021-04-29 10:23AM EDT300.002.000.500.820.00-101150.95%
V211217C003050002021-06-16 2:01PM EDT305.000.600.460.690.00-11551.27%
V211217C003100002021-06-23 12:49PM EDT310.000.450.340.590.00-21151.73%
V211217C003150002021-05-03 1:59PM EDT315.000.990.330.680.00-14252.17%
V211217C003200002021-06-23 10:00AM EDT320.000.200.210.450.00-1850.49%
V211217C003400002021-06-14 2:15PM EDT340.000.210.130.340.00-105654.20%
V211217C003500002021-06-14 12:11AM EDT350.000.200.080.330.00--156.06%
Putsfür17. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V211217P001400002021-06-10 3:57PM EDT140.000.820.560.870.00-32066.55%
V211217P001450002021-06-02 3:35PM EDT145.000.930.640.940.00-3463.16%
V211217P001500002021-06-01 12:24PM EDT150.001.130.720.910.00-37558.96%
V211217P001550002021-06-21 11:17AM EDT155.001.070.821.000.00-159855.76%
V211217P001650002021-06-16 2:00PM EDT165.001.271.071.250.00-210450.59%
V211217P001700002021-06-23 1:13PM EDT170.001.421.221.420.00-126147.61%
V211217P001800002021-06-23 10:08AM EDT180.002.031.681.970.00-214842.47%
V211217P001850002021-06-18 3:11PM EDT185.002.411.982.220.00-179039.26%
V211217P001900002021-06-23 3:57PM EDT190.002.612.382.540.00-634936.15%
V211217P002000002021-06-24 10:06AM EDT200.003.353.453.55-0.33-8.97%561630.38%
V211217P002050002021-06-24 11:24AM EDT205.004.204.204.30-0.45-9.68%2546527.56%
V211217P002100002021-06-24 11:17AM EDT210.005.075.005.15-0.38-6.97%645324.26%
V211217P002200002021-06-23 3:06PM EDT220.007.257.457.65-0.75-9.38%11,12816.24%
V211217P002250002021-06-24 10:47AM EDT225.008.959.159.35-0.75-7.73%496076.98%
V211217P002300002021-06-24 12:17PM EDT230.0011.0010.9011.10-0.75-6.38%1187570.00%
V211217P002350002021-06-24 12:17PM EDT235.0013.2013.0513.25-0.90-6.38%292370.00%
V211217P002400002021-06-22 3:20PM EDT240.0016.8015.8516.150.00-21240.00%
V211217P002450002021-06-07 10:19AM EDT245.0019.5018.7019.150.00-2130.00%
V211217P002500002021-06-23 3:44PM EDT250.0022.8521.8522.150.00-8250.00%
V211217P002550002021-06-11 3:00PM EDT255.0027.3024.9025.350.00-140.00%
V211217P002600002021-06-21 1:26PM EDT260.0031.1529.1029.900.00-1160.00%
V211217P002650002021-06-11 12:15PM EDT265.0034.4032.5533.950.00-1190.00%
V211217P002750002021-06-17 9:41AM EDT275.0046.4540.4042.450.00-690.00%
V211217P002800002021-05-13 3:01PM EDT280.0058.1047.4048.600.00-6210.00%
V211217P002850002021-05-07 3:49PM EDT285.0056.2056.0558.850.00-16230.00%
V211217P002900002021-05-07 11:58AM EDT290.0060.0061.0063.650.00-15150.00%
V211217P002950002021-06-23 10:51AM EDT295.0061.7058.6061.200.00-290.00%
V211217P003000002021-05-13 10:05AM EDT300.0079.6065.9067.900.00-190.00%
V211217P003050002021-05-21 2:08PM EDT305.0079.0573.0077.450.00-330.00%