Deutsche Märkte geschlossen
DAX
15.628,84 +106,44 (+0,69%) Euro Stoxx 50
4.315,05 +29,63 (+0,69%) Dow Jones 30
33.274,15 +415,12 (+1,26%) Gold
1.987,00 -10,70 (-0,54%) EUR/USD
1,0847 -0,0062 (-0,56%) Bitcoin EUR
26.289,33 +418,63 (+1,62%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230331C00150000 | 2023-03-21 3:39PM EDT | 150.00 | 71.60 | 74.30 | 76.05 | 0.00 | - | - | 1 | 432.42% |
| V230331C00175000 | 2023-03-30 12:08PM EDT | 175.00 | 47.72 | 50.00 | 51.00 | 0.00 | - | 20 | 20 | 193.75% |
| V230331C00185000 | 2023-03-23 11:23AM EDT | 185.00 | 40.28 | 39.80 | 41.15 | 0.00 | - | 3 | 3 | 139.06% |
| V230331C00190000 | 2023-03-31 11:23AM EDT | 190.00 | 34.12 | 34.95 | 36.15 | +1.51 | +4.63% | 1 | 5 | 151.56% |
| V230331C00195000 | 2023-03-30 11:35AM EDT | 195.00 | 27.63 | 29.95 | 31.15 | 0.00 | - | 3 | 4 | 131.25% |
| V230331C00197500 | 2023-03-15 1:16PM EDT | 197.50 | 19.90 | 27.45 | 28.55 | 0.00 | - | - | 4 | 108.59% |
| V230331C00200000 | 2023-03-29 1:14PM EDT | 200.00 | 22.88 | 24.75 | 26.10 | 0.00 | - | 10 | 16 | 161.91% |
| V230331C00202500 | 2023-03-22 3:53PM EDT | 202.50 | 19.08 | 22.60 | 23.50 | 0.00 | - | 1 | 402 | 101.17% |
| V230331C00205000 | 2023-03-31 10:02AM EDT | 205.00 | 18.94 | 19.95 | 21.00 | +1.43 | +8.17% | 12 | 53 | 71.88% |
| V230331C00207500 | 2023-03-24 12:04PM EDT | 207.50 | 14.00 | 17.20 | 18.55 | 0.00 | - | 1 | 49 | 119.92% |
| V230331C00210000 | 2023-03-31 10:03AM EDT | 210.00 | 13.80 | 15.00 | 16.20 | +1.14 | +9.00% | 3 | 433 | 77.34% |
| V230331C00212500 | 2023-03-31 11:39AM EDT | 212.50 | 11.43 | 12.50 | 13.45 | +0.98 | +9.38% | 2 | 65 | 88.77% |
| V230331C00215000 | 2023-03-31 1:45PM EDT | 215.00 | 9.35 | 10.00 | 10.95 | +1.74 | +22.86% | 23 | 363 | 75.68% |
| V230331C00217500 | 2023-03-31 2:05PM EDT | 217.50 | 7.20 | 7.45 | 8.50 | +2.31 | +47.24% | 22 | 425 | 64.11% |
| V230331C00220000 | 2023-03-31 3:52PM EDT | 220.00 | 4.75 | 5.05 | 5.90 | +1.75 | +58.33% | 106 | 1,047 | 46.29% |
| V230331C00222500 | 2023-03-31 3:47PM EDT | 222.50 | 2.47 | 2.26 | 3.40 | +1.52 | +160.00% | 782 | 1,010 | 31.45% |
| V230331C00225000 | 2023-03-31 3:59PM EDT | 225.00 | 0.72 | 0.19 | 0.72 | +0.54 | +300.00% | 8,719 | 2,355 | 9.62% |
| V230331C00227500 | 2023-03-31 3:55PM EDT | 227.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 275 | 1,014 | 8.79% |
| V230331C00230000 | 2023-03-31 3:29PM EDT | 230.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 525 | 2,606 | 20.51% |
| V230331C00232500 | 2023-03-31 12:12PM EDT | 232.50 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 51 | 300 | 30.86% |
| V230331C00235000 | 2023-03-31 12:23PM EDT | 235.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 28 | 543 | 39.45% |
| V230331C00237500 | 2023-03-31 11:43AM EDT | 237.50 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 278 | 47.85% |
| V230331C00240000 | 2023-03-31 11:55AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 219 | 46.88% |
| V230331C00242500 | 2023-03-24 2:25PM EDT | 242.50 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 24 | 58.59% |
| V230331C00245000 | 2023-03-31 2:35PM EDT | 245.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1 | 192 | 68.75% |
| V230331C00247500 | 2023-03-30 9:35AM EDT | 247.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 2 | 7 | 75.78% |
| V230331C00250000 | 2023-03-31 11:45AM EDT | 250.00 | 0.01 | 0.00 | 0.06 | -0.03 | -75.00% | 1 | 65 | 82.81% |
| V230331C00255000 | 2023-03-24 10:02AM EDT | 255.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 4 | 60 | 96.88% |
| V230331C00260000 | 2023-03-23 11:38AM EDT | 260.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 2 | 49 | 110.16% |
| V230331C00265000 | 2023-03-22 9:48AM EDT | 265.00 | 0.01 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 194.82% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230331P00165000 | 2023-03-16 10:50AM EDT | 165.00 | 0.09 | 0.00 | 0.04 | 0.00 | - | 8 | 13 | 217.19% |
| V230331P00170000 | 2023-03-16 10:31AM EDT | 170.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 3 | 34 | 175.00% |
| V230331P00175000 | 2023-03-24 1:53PM EDT | 175.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 503 | 179.69% |
| V230331P00177500 | 2023-03-20 1:17PM EDT | 177.50 | 0.06 | 0.00 | 1.35 | 0.00 | - | - | 1 | 283.98% |
| V230331P00180000 | 2023-03-24 12:33PM EDT | 180.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 52 | 160.94% |
| V230331P00182500 | 2023-03-24 3:46PM EDT | 182.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 22 | 37 | 151.56% |
| V230331P00185000 | 2023-03-31 11:00AM EDT | 185.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 6 | 146 | 143.75% |
| V230331P00187500 | 2023-03-24 2:43PM EDT | 187.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 66 | 80 | 134.38% |
| V230331P00190000 | 2023-03-29 9:30AM EDT | 190.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 552 | 109.38% |
| V230331P00192500 | 2023-03-29 10:07AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 236 | 103.13% |
| V230331P00195000 | 2023-03-31 1:04PM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 84 | 236 | 93.75% |
| V230331P00197500 | 2023-03-31 10:53AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 85 | 87.50% |
| V230331P00200000 | 2023-03-30 12:06PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 347 | 78.13% |
| V230331P00202500 | 2023-03-29 3:54PM EDT | 202.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | 60 | 409 | 86.72% |
| V230331P00205000 | 2023-03-31 2:22PM EDT | 205.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 19 | 2,775 | 78.13% |
| V230331P00207500 | 2023-03-31 2:59PM EDT | 207.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 119 | 1,046 | 67.97% |
| V230331P00210000 | 2023-03-31 3:27PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16 | 1,524 | 50.00% |
| V230331P00212500 | 2023-03-31 3:33PM EDT | 212.50 | 0.01 | 0.00 | 0.05 | -0.03 | -75.00% | 41 | 665 | 50.39% |
| V230331P00215000 | 2023-03-31 2:52PM EDT | 215.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 34 | 739 | 36.72% |
| V230331P00217500 | 2023-03-31 1:06PM EDT | 217.50 | 0.01 | 0.00 | 0.05 | -0.12 | -92.31% | 42 | 1,285 | 36.72% |
| V230331P00220000 | 2023-03-31 3:26PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 296 | 898 | 20.70% |
| V230331P00222500 | 2023-03-31 3:30PM EDT | 222.50 | 0.01 | 0.00 | 0.01 | -1.03 | -99.04% | 776 | 969 | 12.11% |
| V230331P00225000 | 2023-03-31 3:50PM EDT | 225.00 | 0.17 | 0.00 | 0.06 | -2.78 | -94.24% | 1,480 | 559 | 4.59% |
| V230331P00227500 | 2023-03-31 3:40PM EDT | 227.50 | 2.48 | 1.57 | 2.60 | -2.60 | -51.18% | 11 | 70 | 28.32% |
| V230331P00230000 | 2023-03-31 3:40PM EDT | 230.00 | 4.95 | 4.20 | 5.15 | -2.72 | -35.46% | 23 | 28 | 45.51% |
| V230331P00232500 | 2023-03-23 3:02PM EDT | 232.50 | 9.75 | 6.50 | 7.65 | 0.00 | - | - | 3 | 59.57% |
| V230331P00235000 | 2023-03-31 9:36AM EDT | 235.00 | 11.24 | 9.05 | 10.10 | -1.45 | -11.43% | 1 | 25 | 70.61% |
| V230331P00240000 | 2023-03-06 4:06PM EDT | 240.00 | 13.85 | 14.00 | 15.55 | 0.00 | - | 60 | 0 | 76.37% |
| V230331P00315000 | 2023-03-13 2:32PM EDT | 315.00 | 98.00 | 88.95 | 90.20 | 0.00 | - | 1 | 0 | 236.72% |
