Deutsche Märkte schließen in 57 Minuten
DAX
17.746,10 -91,30 (-0,51%) Euro Stoxx 50
4.926,36 -10,21 (-0,21%) Dow Jones 30
37.948,48 +173,10 (+0,46%) Gold
2.405,10 +7,10 (+0,30%) EUR/USD
1,0675 +0,0028 (+0,27%) Bitcoin EUR
60.144,04 +470,92 (+0,79%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:33AM EDT. Markt geöffnet.
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00180000 | 2024-04-11 12:39PM EDT | 180.00 | 94.48 | 88.65 | 91.85 | 0.00 | - | - | 1 | 396.88% |
| V240419C00190000 | 2024-04-12 11:55AM EDT | 190.00 | 86.34 | 78.80 | 81.80 | 0.00 | - | 1 | 1 | 357.03% |
| V240419C00220000 | 2024-04-03 10:50AM EDT | 220.00 | 59.58 | 49.30 | 51.80 | 0.00 | - | 1 | 10 | 245.31% |
| V240419C00225000 | 2024-04-18 3:18PM EDT | 225.00 | 45.82 | 43.90 | 46.85 | 0.00 | - | 1 | 14 | 211.13% |
| V240419C00230000 | 2024-04-17 10:28AM EDT | 230.00 | 43.51 | 39.25 | 41.70 | 0.00 | - | 3 | 12 | 196.78% |
| V240419C00235000 | 2024-02-09 12:13PM EDT | 235.00 | 43.62 | 45.80 | 48.10 | 0.00 | - | 5 | 9 | 493.82% |
| V240419C00240000 | 2024-04-04 1:04PM EDT | 240.00 | 39.07 | 29.25 | 31.80 | 0.00 | - | 1 | 6 | 156.64% |
| V240419C00245000 | 2024-04-18 10:00AM EDT | 245.00 | 27.85 | 24.20 | 26.15 | 0.00 | - | 2 | 58 | 115.82% |
| V240419C00250000 | 2024-04-18 10:02AM EDT | 250.00 | 23.70 | 19.25 | 20.50 | 0.00 | - | 1 | 78 | 70.70% |
| V240419C00252500 | 2024-03-28 12:10PM EDT | 252.50 | 26.88 | 17.00 | 17.95 | 0.00 | - | 2 | 2 | 73.24% |
| V240419C00255000 | 2024-04-19 9:30AM EDT | 255.00 | 17.17 | 14.25 | 15.40 | +1.56 | +9.99% | 1 | 70 | 86.13% |
| V240419C00260000 | 2024-04-18 3:56PM EDT | 260.00 | 10.61 | 9.30 | 10.35 | 0.00 | - | 38 | 199 | 62.01% |
| V240419C00262500 | 2024-04-19 10:02AM EDT | 262.50 | 8.05 | 6.85 | 8.10 | -0.03 | -0.37% | 1 | 7 | 57.72% |
| V240419C00265000 | 2024-04-18 2:12PM EDT | 265.00 | 5.31 | 4.40 | 5.45 | -0.48 | -8.29% | 1 | 675 | 40.97% |
| V240419C00267500 | 2024-04-19 9:53AM EDT | 267.50 | 2.61 | 2.24 | 2.97 | -2.94 | -52.97% | 1 | 54 | 27.69% |
| V240419C00270000 | 2024-04-19 10:18AM EDT | 270.00 | 0.64 | 0.58 | 0.75 | -1.54 | -67.84% | 39 | 801 | 14.97% |
| V240419C00272500 | 2024-04-19 10:18AM EDT | 272.50 | 0.08 | 0.06 | 0.08 | -0.75 | -90.36% | 290 | 808 | 13.97% |
| V240419C00275000 | 2024-04-19 9:55AM EDT | 275.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 198 | 1,393 | 19.14% |
| V240419C00277500 | 2024-04-19 10:15AM EDT | 277.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 63 | 940 | 26.56% |
| V240419C00280000 | 2024-04-19 10:01AM EDT | 280.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 94 | 2,409 | 33.59% |
| V240419C00282500 | 2024-04-19 10:13AM EDT | 282.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 1,630 | 35.16% |
| V240419C00285000 | 2024-04-19 9:52AM EDT | 285.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 4,246 | 44.53% |
| V240419C00287500 | 2024-04-19 10:09AM EDT | 287.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 23 | 11,847 | 50.78% |
| V240419C00290000 | 2024-04-19 9:52AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,835 | 52.34% |
| V240419C00292500 | 2024-04-16 10:54AM EDT | 292.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 547 | 62.50% |
| V240419C00295000 | 2024-04-19 9:40AM EDT | 295.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3,245 | 59.38% |
| V240419C00297500 | 2024-04-17 10:28AM EDT | 297.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 815 | 75.78% |
| V240419C00300000 | 2024-04-19 9:40AM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,035 | 68.75% |
| V240419C00302500 | 2024-04-15 12:51PM EDT | 302.50 | 0.36 | 0.00 | 0.03 | 0.00 | - | 1 | 34 | 82.03% |
| V240419C00305000 | 2024-04-17 9:30AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 574 | 78.13% |
| V240419C00307500 | 2024-04-01 11:48AM EDT | 307.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 35 | 97.66% |
| V240419C00310000 | 2024-04-18 11:14AM EDT | 310.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 432 | 97.66% |
| V240419C00315000 | 2024-04-15 11:48AM EDT | 315.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 236 | 107.81% |
| V240419C00320000 | 2024-03-27 10:37AM EDT | 320.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 123.44% |
| V240419C00325000 | 2024-04-16 9:30AM EDT | 325.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 7 | 27 | 133.59% |
| V240419C00330000 | 2024-04-16 9:30AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 22 | 125.00% |
| V240419C00335000 | 2024-04-16 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 32 | 153.13% |
| V240419C00340000 | 2024-02-05 1:51PM EDT | 340.00 | 0.08 | 0.01 | 0.26 | 0.00 | - | 1 | 101 | 196.88% |
| V240419C00345000 | 2024-02-02 2:17PM EDT | 345.00 | 0.07 | 0.01 | 0.42 | 0.00 | - | 200 | 200 | 221.48% |
| V240419C00350000 | 2024-02-02 2:29PM EDT | 350.00 | 0.07 | 0.00 | 0.41 | 0.00 | - | 120 | 110 | 230.47% |
| V240419C00355000 | 2024-03-04 2:43PM EDT | 355.00 | 0.11 | 0.00 | 0.24 | 0.00 | - | 1 | 1 | 224.61% |
| V240419C00375000 | 2024-04-15 9:51AM EDT | 375.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 17 | 217.19% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00135000 | 2024-02-28 10:30AM EDT | 135.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 1 | 114 | 537.50% |
| V240419P00145000 | 2024-01-18 12:53PM EDT | 145.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 2 | 464.06% |
| V240419P00155000 | 2024-01-18 12:53PM EDT | 155.00 | 0.08 | 0.00 | 0.17 | 0.00 | - | 2 | 2 | 420.31% |
| V240419P00160000 | 2024-03-21 3:41PM EDT | 160.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 50.00% |
| V240419P00165000 | 2024-01-17 4:30PM EDT | 165.00 | 0.22 | 0.00 | 0.18 | 0.00 | - | - | 1 | 379.69% |
| V240419P00170000 | 2024-02-13 4:12PM EDT | 170.00 | 0.05 | 0.00 | 0.34 | 0.00 | - | 2 | 7 | 387.50% |
| V240419P00175000 | 2024-01-26 4:51PM EDT | 175.00 | 0.14 | 0.00 | 0.16 | 0.00 | - | 1 | 2 | 332.81% |
| V240419P00180000 | 2024-02-22 4:24PM EDT | 180.00 | 0.08 | 0.00 | 0.24 | 0.00 | - | 1 | 6 | 328.91% |
| V240419P00185000 | 2024-01-29 2:44PM EDT | 185.00 | 0.16 | 0.00 | 0.28 | 0.00 | - | 10 | 11 | 315.23% |
| V240419P00190000 | 2024-04-09 3:42PM EDT | 190.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 14 | 625 | 237.50% |
| V240419P00195000 | 2024-04-10 3:47PM EDT | 195.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 57 | 221.88% |
| V240419P00200000 | 2024-04-11 1:19PM EDT | 200.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 40 | 209.38% |
| V240419P00205000 | 2024-03-21 11:01AM EDT | 205.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 193.75% |
| V240419P00210000 | 2024-04-12 3:18PM EDT | 210.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 44 | 178.13% |
| V240419P00215000 | 2024-04-11 10:48AM EDT | 215.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 2 | 48 | 159.38% |
| V240419P00220000 | 2024-04-15 9:30AM EDT | 220.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 170 | 148.44% |
| V240419P00225000 | 2024-04-15 11:19AM EDT | 225.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 64 | 129.69% |
| V240419P00230000 | 2024-04-12 10:26AM EDT | 230.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 79 | 118.75% |
| V240419P00235000 | 2024-04-16 11:10AM EDT | 235.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 537 | 104.69% |
| V240419P00237500 | 2024-04-16 3:35PM EDT | 237.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 96.88% |
| V240419P00240000 | 2024-04-18 9:59AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 533 | 75.00% |
| V240419P00242500 | 2024-04-10 1:47PM EDT | 242.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 2 | 82.81% |
| V240419P00245000 | 2024-04-18 3:54PM EDT | 245.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 432 | 71.88% |
| V240419P00247500 | 2024-04-12 10:54AM EDT | 247.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 9 | 68.75% |
| V240419P00250000 | 2024-04-19 9:53AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,168 | 51.56% |
| V240419P00252500 | 2024-04-15 9:55AM EDT | 252.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 37 | 54.30% |
| V240419P00255000 | 2024-04-17 3:11PM EDT | 255.00 | 0.02 | 0.00 | 0.04 | -0.02 | -33.33% | 2 | 697 | 50.39% |
| V240419P00257500 | 2024-04-17 3:11PM EDT | 257.50 | 0.06 | 0.01 | 0.05 | 0.00 | - | 168 | 910 | 44.34% |
| V240419P00260000 | 2024-04-19 9:54AM EDT | 260.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 8 | 1,731 | 33.59% |
| V240419P00262500 | 2024-04-19 10:01AM EDT | 262.50 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 784 | 28.32% |
| V240419P00265000 | 2024-04-19 10:13AM EDT | 265.00 | 0.07 | 0.04 | 0.09 | -0.02 | -22.22% | 27 | 2,637 | 22.66% |
| V240419P00267500 | 2024-04-19 10:11AM EDT | 267.50 | 0.15 | 0.12 | 0.19 | -0.10 | -40.00% | 202 | 1,563 | 16.31% |
| V240419P00270000 | 2024-04-19 10:15AM EDT | 270.00 | 0.72 | 0.79 | 0.93 | -0.22 | -23.40% | 142 | 3,564 | 14.70% |
| V240419P00272500 | 2024-04-19 10:15AM EDT | 272.50 | 2.42 | 2.54 | 2.93 | +0.45 | +22.84% | 41 | 1,165 | 19.29% |
| V240419P00275000 | 2024-04-19 10:00AM EDT | 275.00 | 4.50 | 4.55 | 5.75 | +0.37 | +8.96% | 14 | 1,668 | 39.84% |
| V240419P00277500 | 2024-04-19 10:11AM EDT | 277.50 | 7.48 | 6.85 | 8.25 | +0.95 | +14.55% | 5 | 1,172 | 51.17% |
| V240419P00280000 | 2024-04-18 3:57PM EDT | 280.00 | 9.33 | 9.55 | 10.45 | +0.25 | +2.75% | 1 | 1,078 | 50.10% |
| V240419P00282500 | 2024-04-18 1:10PM EDT | 282.50 | 11.40 | 11.80 | 12.85 | 0.00 | - | 4 | 15 | 52.93% |
| V240419P00285000 | 2024-04-18 2:21PM EDT | 285.00 | 13.90 | 14.20 | 15.50 | 0.00 | - | 202 | 121 | 70.22% |
| V240419P00287500 | 2024-04-17 3:43PM EDT | 287.50 | 14.88 | 17.10 | 18.00 | 0.00 | - | 86 | 0 | 78.71% |
| V240419P00290000 | 2024-04-17 3:43PM EDT | 290.00 | 17.57 | 19.60 | 20.55 | 0.00 | - | 1,450 | 0 | 89.84% |
| V240419P00292500 | 2024-03-27 9:51AM EDT | 292.50 | 13.03 | 21.85 | 23.00 | 0.00 | - | 1 | 0 | 94.92% |
| V240419P00295000 | 2024-04-17 3:43PM EDT | 295.00 | 22.76 | 24.15 | 25.80 | 0.00 | - | 114 | 0 | 119.34% |
| V240419P00297500 | 2024-03-26 10:22AM EDT | 297.50 | 16.10 | 25.70 | 28.15 | 0.00 | - | 2 | 0 | 119.82% |
| V240419P00300000 | 2024-04-19 9:33AM EDT | 300.00 | 29.50 | 28.85 | 30.65 | +0.60 | +2.08% | 100 | 100 | 127.73% |
| V240419P00302500 | 2024-04-01 2:31PM EDT | 302.50 | 25.20 | 30.85 | 33.00 | 0.00 | - | - | 0 | 125.10% |
| V240419P00305000 | 2024-04-08 3:17PM EDT | 305.00 | 27.90 | 33.60 | 35.65 | 0.00 | - | 200 | 0 | 142.97% |
| V240419P00375000 | 2024-04-09 3:28PM EDT | 375.00 | 99.23 | 103.20 | 105.80 | 0.00 | - | 80 | 0 | 330.86% |
