Deutsche Märkte schließen in 2 Stunden 38 Minuten

Visa Inc. (V)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
236,61-5,25 (-2,17%)
Börsenschluss: 04:00PM EDT
237,39 +0,78 (+0,33%)
Vorbörslich: 08:51AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230922C001900002023-09-20 3:42PM EDT190.0052.080.000.000.00-140.00%
V230922C002000002023-09-15 2:57PM EDT200.0041.390.000.000.00-1130.00%
V230922C002050002023-09-14 9:31AM EDT205.0036.500.000.000.00--10.00%
V230922C002150002023-09-19 12:11PM EDT215.0027.250.000.000.00-63340.00%
V230922C002200002023-09-15 3:45PM EDT220.0020.530.000.000.00-35360.00%
V230922C002225002023-09-19 10:10AM EDT222.5020.570.000.000.00-220.00%
V230922C002250002023-09-21 10:30AM EDT225.0013.670.000.000.00-1640.00%
V230922C002275002023-09-19 3:00PM EDT227.5015.860.000.000.00-100.00%
V230922C002300002023-09-21 2:01PM EDT230.007.900.000.000.00-2150.00%
V230922C002325002023-09-21 3:56PM EDT232.504.350.000.000.00-350.00%
V230922C002350002023-09-21 3:59PM EDT235.002.200.000.000.00-81650.00%
V230922C002375002023-09-21 3:54PM EDT237.500.700.000.000.00-3542021.56%
V230922C002400002023-09-21 3:58PM EDT240.000.120.000.000.00-7915716.25%
V230922C002425002023-09-21 3:38PM EDT242.500.040.000.000.00-34951412.50%
V230922C002450002023-09-21 3:22PM EDT245.000.020.000.000.00-5871,31212.50%
V230922C002475002023-09-21 3:58PM EDT247.500.010.000.000.00-2011,36825.00%
V230922C002500002023-09-21 3:37PM EDT250.000.010.000.000.00-371,05425.00%
V230922C002525002023-09-21 11:34AM EDT252.500.010.000.000.00-928225.00%
V230922C002550002023-09-21 10:06AM EDT255.000.010.000.000.00-1193425.00%
V230922C002575002023-09-21 9:30AM EDT257.500.260.000.000.00-29725.00%
V230922C002600002023-09-18 3:05PM EDT260.000.010.000.000.00-2814450.00%
V230922C002625002023-09-11 11:16AM EDT262.500.030.000.000.00-12550.00%
V230922C002650002023-09-21 9:40AM EDT265.000.010.000.000.00-109450.00%
V230922C002675002023-09-06 3:19PM EDT267.500.030.000.000.00-202250.00%
V230922C002700002023-09-18 11:34AM EDT270.000.010.000.000.00-27350.00%
V230922C002750002023-09-07 3:09PM EDT275.000.020.000.000.00-1450.00%
V230922C002800002023-09-07 3:10PM EDT280.000.010.000.000.00-110150.00%
V230922C002850002023-09-05 9:30AM EDT285.000.010.000.000.00-1150.00%
Putsfür22. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230922P001350002023-08-21 2:54PM EDT135.000.020.000.130.00-16418.75%
V230922P001650002023-09-15 1:34PM EDT165.000.010.000.000.00-9050.00%
V230922P001700002023-09-15 3:59PM EDT170.000.030.000.000.00-10250.00%
V230922P001750002023-09-15 1:32PM EDT175.000.010.000.000.00-73850.00%
V230922P001800002023-09-01 12:06PM EDT180.000.040.000.000.00-6050.00%
V230922P001850002023-09-01 12:06PM EDT185.000.040.000.000.00-5150.00%
V230922P001900002023-09-05 9:30AM EDT190.000.010.000.000.00-1550.00%
V230922P001950002023-09-12 11:02AM EDT195.000.020.000.000.00-254650.00%
V230922P002000002023-09-14 12:05PM EDT200.000.020.000.000.00-1814950.00%
V230922P002050002023-09-20 10:19AM EDT205.000.020.000.000.00-417150.00%
V230922P002100002023-09-21 12:37PM EDT210.000.010.000.000.00-7012650.00%
V230922P002125002023-09-21 12:33PM EDT212.500.030.000.000.00-206650.00%
V230922P002150002023-09-21 12:39PM EDT215.000.020.000.000.00-76450.00%
V230922P002175002023-09-21 1:56PM EDT217.500.020.000.000.00-617625.00%
V230922P002200002023-09-21 12:30PM EDT220.000.030.000.000.00-1014225.00%
V230922P002225002023-09-21 3:55PM EDT222.500.030.000.000.00-6816425.00%
V230922P002250002023-09-21 1:57PM EDT225.000.030.000.000.00-191,19225.00%
V230922P002275002023-09-21 2:53PM EDT227.500.060.000.000.00-6910712.50%
V230922P002300002023-09-21 3:58PM EDT230.000.100.000.000.00-9240112.50%
V230922P002325002023-09-21 3:51PM EDT232.500.200.000.000.00-1533466.25%
V230922P002350002023-09-21 3:59PM EDT235.000.500.000.000.00-1,4461,0593.13%
V230922P002375002023-09-21 3:59PM EDT237.501.560.000.000.00-1,0121,2460.00%
V230922P002400002023-09-21 3:56PM EDT240.003.510.000.000.00-3839320.00%
V230922P002425002023-09-21 3:56PM EDT242.505.700.000.000.00-1291,0020.00%
V230922P002450002023-09-21 3:25PM EDT245.007.400.000.000.00-2942630.00%
V230922P002475002023-09-21 3:48PM EDT247.5010.700.000.000.00-831730.00%
V230922P002500002023-09-21 12:10PM EDT250.0013.650.000.000.00-10360.00%
V230922P002525002023-09-20 10:33AM EDT252.508.400.000.000.00-1160.00%
V230922P002550002023-09-20 10:45AM EDT255.0010.950.000.000.00-140.00%
V230922P002575002023-09-14 10:45AM EDT257.5017.900.000.000.00---0.00%
V230922P002600002023-09-05 9:56AM EDT260.0014.000.000.000.00-200.00%
V230922P002625002023-09-14 10:49AM EDT262.5022.300.000.000.00---0.00%
V230922P003200002023-09-18 2:23PM EDT320.0074.900.000.000.00-110.00%