Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
221,04-1,55 (-0,70%)
Börsenschluss: 04:00PM EDT
221,09 +0,05 (+0,02%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230331C001500002023-03-21 3:39PM EDT150.0071.6070.5071.50+71.60--1162.30%
V230331C001750002023-03-17 11:26AM EDT175.0041.8445.4046.750.00-202072.27%
V230331C001850002023-03-23 11:23AM EDT185.0040.2835.5536.750.00-3366.02%
V230331C001900002023-03-24 10:40AM EDT190.0029.7830.8031.65-2.26-7.05%1462.40%
V230331C001950002023-03-14 1:29PM EDT195.0024.2025.6526.650.00-3467.97%
V230331C001975002023-03-15 1:16PM EDT197.5019.9023.2524.300.00--450.88%
V230331C002000002023-03-21 9:30AM EDT200.0022.1120.7521.700.00-11958.30%
V230331C002025002023-03-22 3:53PM EDT202.5019.0818.3519.250.00-140253.86%
V230331C002050002023-03-21 9:30AM EDT205.0017.3616.0016.850.00-15250.10%
V230331C002075002023-03-24 12:04PM EDT207.5014.0013.7514.45+1.00+7.69%14945.90%
V230331C002100002023-03-24 9:59AM EDT210.0011.0811.4512.25-3.32-23.06%443544.09%
V230331C002125002023-03-24 11:40AM EDT212.508.759.359.85-4.29-32.90%36338.75%
V230331C002150002023-03-24 3:30PM EDT215.007.687.307.60-1.47-16.07%3816334.52%
V230331C002175002023-03-24 3:46PM EDT217.505.385.355.60-1.72-24.23%8213031.68%
V230331C002200002023-03-24 3:57PM EDT220.003.623.603.80-1.63-31.05%37569328.85%
V230331C002225002023-03-24 3:48PM EDT222.502.162.192.33-1.53-41.46%30645726.48%
V230331C002250002023-03-24 3:57PM EDT225.001.161.171.28-1.23-51.46%8291,18824.81%
V230331C002275002023-03-24 3:54PM EDT227.500.560.570.64-0.89-61.38%37134823.88%
V230331C002300002023-03-24 3:57PM EDT230.000.280.260.36-0.52-65.00%5042,10124.76%
V230331C002325002023-03-24 3:39PM EDT232.500.160.120.19-0.24-60.00%3218625.34%
V230331C002350002023-03-24 3:51PM EDT235.000.080.060.13-0.13-61.90%6984227.34%
V230331C002375002023-03-24 1:20PM EDT237.500.090.030.07-0.01-10.00%17111428.03%
V230331C002400002023-03-24 3:13PM EDT240.000.040.000.05-0.03-42.86%2823429.88%
V230331C002425002023-03-24 2:25PM EDT242.500.020.000.04-0.03-60.00%52132.03%
V230331C002450002023-03-23 9:57AM EDT245.000.010.000.060.00-219537.11%
V230331C002475002023-03-22 1:50PM EDT247.500.010.000.050.00-2739.26%
V230331C002500002023-03-17 1:44PM EDT250.000.040.000.050.00-16542.19%
V230331C002550002023-03-24 10:02AM EDT255.000.010.000.01-0.04-80.00%46039.84%
V230331C002600002023-03-23 11:38AM EDT260.000.030.000.060.00-24950.39%
V230331C002650002023-03-22 9:48AM EDT265.000.010.000.190.00-1164.06%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230331P001650002023-03-16 10:50AM EDT165.000.090.000.120.00-81394.53%
V230331P001700002023-03-16 10:31AM EDT170.000.200.000.010.00-33465.63%
V230331P001750002023-03-24 1:53PM EDT175.000.010.010.060.00-650372.66%
V230331P001775002023-03-20 1:17PM EDT177.500.060.000.08+0.06--169.53%
V230331P001800002023-03-24 12:33PM EDT180.000.020.000.10+0.01+100.00%15367.38%
V230331P001825002023-03-24 3:46PM EDT182.500.030.000.03+0.03-222155.47%
V230331P001850002023-03-24 2:08PM EDT185.000.030.000.05+0.01+50.00%1315754.69%
V230331P001875002023-03-24 2:43PM EDT187.500.030.020.04+0.03-661851.95%
V230331P001900002023-03-24 3:50PM EDT190.000.030.000.04-0.03-50.00%2955750.00%
V230331P001925002023-03-24 3:05PM EDT192.500.050.000.08-0.04-44.44%3929750.59%
V230331P001950002023-03-24 3:58PM EDT195.000.060.040.07-0.06-50.00%12211545.70%
V230331P001975002023-03-24 3:51PM EDT197.500.080.060.09-0.01-11.11%1285343.16%
V230331P002000002023-03-24 3:57PM EDT200.000.120.090.11-0.03-20.00%10432240.33%
V230331P002025002023-03-24 3:51PM EDT202.500.200.140.19-0.13-39.39%12633239.84%
V230331P002050002023-03-24 3:59PM EDT205.000.250.240.28-0.13-34.21%5692,74038.18%
V230331P002075002023-03-24 3:51PM EDT207.500.430.350.42-0.15-25.86%55555136.77%
V230331P002100002023-03-24 3:59PM EDT210.000.580.520.62-0.06-9.38%4191,21335.16%
V230331P002125002023-03-24 3:54PM EDT212.500.950.790.92-0.18-15.93%24334133.69%
V230331P002150002023-03-24 3:59PM EDT215.001.251.151.25-0.32-20.38%22647331.08%
V230331P002175002023-03-24 3:53PM EDT217.501.851.651.76-0.05-2.63%31765828.76%
V230331P002200002023-03-24 3:43PM EDT220.002.492.382.52+0.07+2.89%26840326.71%
V230331P002225002023-03-24 3:56PM EDT222.503.703.453.60+0.54+17.09%25842724.78%
V230331P002250002023-03-24 3:39PM EDT225.005.174.855.10+1.12+27.65%7441023.37%
V230331P002275002023-03-24 3:51PM EDT227.507.246.557.10+0.44+6.47%33223.90%
V230331P002300002023-03-24 3:38PM EDT230.009.098.759.40+0.59+6.94%1210626.22%
V230331P002325002023-03-23 3:02PM EDT232.509.7511.1512.00+9.75--1032.94%
V230331P002350002023-03-23 11:23AM EDT235.0010.0313.6014.450.00-12436.77%
V230331P002400002023-03-06 4:06PM EDT240.0013.8518.6019.450.00-60045.70%
V230331P003150002023-03-13 2:32PM EDT315.0098.0093.6094.650.00-10121.88%