Deutsche Märkte schließen in 2 Stunden 1 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
283,75+6,99 (+2,53%)
Börsenschluss: 04:00PM EST
284,79 +1,04 (+0,37%)
Vorbörslich: 09:28AM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240223C001900002024-02-20 1:39PM EST190.0085.140.000.000.00-110.00%
V240223C002250002024-02-02 11:00AM EST225.0051.810.000.000.00-110.00%
V240223C002300002024-02-12 10:20AM EST230.0045.460.000.000.00-110.00%
V240223C002350002024-02-22 12:31PM EST235.0048.000.000.000.00-5290.00%
V240223C002400002024-02-16 2:06PM EST240.0040.460.000.000.00-3100.00%
V240223C002450002024-02-15 10:15AM EST245.0034.190.000.000.00-160.00%
V240223C002500002024-02-20 1:23PM EST250.0025.180.000.000.00-2260.00%
V240223C002550002024-02-22 11:00AM EST255.0026.810.000.000.00-1490.00%
V240223C002575002024-02-16 11:52AM EST257.5023.300.000.000.00-110.00%
V240223C002600002024-02-22 11:59AM EST260.0022.400.000.000.00-3510.00%
V240223C002625002024-02-16 2:19PM EST262.5018.200.000.000.00-210.00%
V240223C002650002024-02-22 11:10AM EST265.0016.800.000.000.00-12040.00%
V240223C002675002024-02-22 10:33AM EST267.5014.500.000.000.00-19220.00%
V240223C002700002024-02-22 2:42PM EST270.0013.580.000.000.00-373300.00%
V240223C002725002024-02-22 3:50PM EST272.5010.950.000.000.00-281170.00%
V240223C002750002024-02-22 3:58PM EST275.009.000.000.000.00-1428470.00%
V240223C002775002024-02-22 3:26PM EST277.506.250.000.000.00-2158060.00%
V240223C002800002024-02-22 3:59PM EST280.004.100.000.000.00-1,2891,4100.00%
V240223C002825002024-02-22 3:59PM EST282.501.960.000.000.00-1,1936560.00%
V240223C002850002024-02-22 3:58PM EST285.000.610.000.000.00-6277513.13%
V240223C002875002024-02-22 3:59PM EST287.500.150.000.000.00-2002856.25%
V240223C002900002024-02-22 3:59PM EST290.000.050.000.000.00-4525912.50%
V240223C002925002024-02-22 1:16PM EST292.500.010.000.000.00-57712.50%
V240223C002950002024-02-22 9:31AM EST295.000.010.000.000.00-538612.50%
V240223C002975002024-02-16 1:22PM EST297.500.020.000.000.00-204625.00%
V240223C003000002024-02-15 10:55AM EST300.000.010.000.000.00-27225.00%
V240223C003050002024-02-15 2:02PM EST305.000.010.000.000.00-23125.00%
V240223C003100002024-01-25 3:47PM EST310.000.120.000.000.00-515250.00%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V240223P001350002024-02-13 9:45AM EST135.000.090.000.000.00--150.00%
V240223P001600002024-02-16 11:21AM EST160.000.090.000.000.00-15015050.00%
V240223P001850002024-02-20 10:07AM EST185.000.010.000.000.00-40196100.00%
V240223P001900002024-01-19 3:33PM EST190.000.030.000.130.00-11301.56%
V240223P001950002024-01-19 11:44AM EST195.000.100.000.130.00-1011284.38%
V240223P002000002024-02-02 11:50AM EST200.000.050.000.000.00-52850.00%
V240223P002050002024-01-26 10:47AM EST205.000.050.000.000.00-2450.00%
V240223P002100002024-02-13 11:11AM EST210.000.010.000.000.00-62850.00%
V240223P002150002024-02-09 3:55PM EST215.000.030.000.000.00-21350.00%
V240223P002200002024-01-22 10:28AM EST220.000.210.000.140.00-66201.56%
V240223P002250002024-02-15 11:39AM EST225.000.060.000.000.00-3650.00%
V240223P002300002024-02-07 11:07AM EST230.000.020.000.000.00-28850.00%
V240223P002350002024-02-21 10:29AM EST235.000.010.000.000.00-531950.00%
V240223P002400002024-02-12 10:48AM EST240.000.060.000.000.00-56450.00%
V240223P002450002024-02-22 9:50AM EST245.000.010.000.000.00-751650.00%
V240223P002475002024-02-22 10:08AM EST247.500.010.000.000.00-244450.00%
V240223P002500002024-02-22 1:22PM EST250.000.010.000.000.00-1115250.00%
V240223P002525002024-02-22 2:41PM EST252.500.010.000.000.00-32350.00%
V240223P002550002024-02-22 1:52PM EST255.000.010.000.000.00-3243450.00%
V240223P002575002024-02-22 10:45AM EST257.500.010.000.000.00-202150.00%
V240223P002600002024-02-22 2:26PM EST260.000.010.000.000.00-3943750.00%
V240223P002625002024-02-22 2:12PM EST262.500.030.000.000.00-319625.00%
V240223P002650002024-02-22 12:08PM EST265.000.040.000.000.00-25163225.00%
V240223P002675002024-02-22 2:47PM EST267.500.020.000.000.00-4242825.00%
V240223P002700002024-02-22 3:27PM EST270.000.020.000.000.00-24075925.00%
V240223P002725002024-02-22 3:57PM EST272.500.030.000.000.00-39768712.50%
V240223P002750002024-02-22 3:52PM EST275.000.050.000.000.00-3201,08812.50%
V240223P002775002024-02-22 3:59PM EST277.500.050.000.000.00-31737012.50%
V240223P002800002024-02-22 3:59PM EST280.000.130.000.000.00-1,7691,1026.25%
V240223P002825002024-02-22 3:59PM EST282.500.580.000.000.00-4343243.13%
V240223P002850002024-02-22 3:53PM EST285.001.800.000.000.00-8337770.00%
V240223P002875002024-02-21 3:00PM EST287.5012.300.000.000.00-410.00%
V240223P002900002024-01-26 9:34AM EST290.0020.000.000.000.00-200.00%
V240223P002950002024-02-21 3:00PM EST295.0020.500.000.000.00-410.00%
V240223P003050002024-01-09 11:54AM EST305.0042.0328.3530.200.00--0269.12%
V240223P003150002024-01-31 10:27AM EST315.0038.720.000.000.00-100.00%