Deutsche Märkte schließen in 2 Stunden 38 Minuten
DAX
15.566,07 -5,79 (-0,04%) Euro Stoxx 50
4.206,46 -6,13 (-0,15%) Dow Jones 30
34.070,42 -370,46 (-1,08%) Gold
1.944,70 +5,10 (+0,26%) EUR/USD
1,0660 -0,0002 (-0,0213%) BTC-EUR
24.978,47 -46,61 (-0,19%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230922C00190000 | 2023-09-20 3:42PM EDT | 190.00 | 52.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| V230922C00200000 | 2023-09-15 2:57PM EDT | 200.00 | 41.39 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| V230922C00205000 | 2023-09-14 9:31AM EDT | 205.00 | 36.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| V230922C00215000 | 2023-09-19 12:11PM EDT | 215.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 63 | 34 | 0.00% |
| V230922C00220000 | 2023-09-15 3:45PM EDT | 220.00 | 20.53 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 0.00% |
| V230922C00222500 | 2023-09-19 10:10AM EDT | 222.50 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| V230922C00225000 | 2023-09-21 10:30AM EDT | 225.00 | 13.67 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| V230922C00227500 | 2023-09-19 3:00PM EDT | 227.50 | 15.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| V230922C00230000 | 2023-09-21 2:01PM EDT | 230.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| V230922C00232500 | 2023-09-21 3:56PM EDT | 232.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| V230922C00235000 | 2023-09-21 3:59PM EDT | 235.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 81 | 65 | 0.00% |
| V230922C00237500 | 2023-09-21 3:54PM EDT | 237.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 354 | 202 | 1.56% |
| V230922C00240000 | 2023-09-21 3:58PM EDT | 240.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 791 | 571 | 6.25% |
| V230922C00242500 | 2023-09-21 3:38PM EDT | 242.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 349 | 514 | 12.50% |
| V230922C00245000 | 2023-09-21 3:22PM EDT | 245.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 587 | 1,312 | 12.50% |
| V230922C00247500 | 2023-09-21 3:58PM EDT | 247.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 1,368 | 25.00% |
| V230922C00250000 | 2023-09-21 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 1,054 | 25.00% |
| V230922C00252500 | 2023-09-21 11:34AM EDT | 252.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 282 | 25.00% |
| V230922C00255000 | 2023-09-21 10:06AM EDT | 255.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 934 | 25.00% |
| V230922C00257500 | 2023-09-21 9:30AM EDT | 257.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 97 | 25.00% |
| V230922C00260000 | 2023-09-18 3:05PM EDT | 260.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 144 | 50.00% |
| V230922C00262500 | 2023-09-11 11:16AM EDT | 262.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 50.00% |
| V230922C00265000 | 2023-09-21 9:40AM EDT | 265.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| V230922C00267500 | 2023-09-06 3:19PM EDT | 267.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 22 | 50.00% |
| V230922C00270000 | 2023-09-18 11:34AM EDT | 270.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
| V230922C00275000 | 2023-09-07 3:09PM EDT | 275.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| V230922C00280000 | 2023-09-07 3:10PM EDT | 280.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 101 | 50.00% |
| V230922C00285000 | 2023-09-05 9:30AM EDT | 285.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
Putsfür22. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230922P00135000 | 2023-08-21 2:54PM EDT | 135.00 | 0.02 | 0.00 | 0.13 | 0.00 | - | 1 | 6 | 418.75% |
| V230922P00165000 | 2023-09-15 1:34PM EDT | 165.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| V230922P00170000 | 2023-09-15 3:59PM EDT | 170.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 50.00% |
| V230922P00175000 | 2023-09-15 1:32PM EDT | 175.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 38 | 50.00% |
| V230922P00180000 | 2023-09-01 12:06PM EDT | 180.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| V230922P00185000 | 2023-09-01 12:06PM EDT | 185.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 1 | 50.00% |
| V230922P00190000 | 2023-09-05 9:30AM EDT | 190.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| V230922P00195000 | 2023-09-12 11:02AM EDT | 195.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 50.00% |
| V230922P00200000 | 2023-09-14 12:05PM EDT | 200.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 149 | 50.00% |
| V230922P00205000 | 2023-09-20 10:19AM EDT | 205.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 50.00% |
| V230922P00210000 | 2023-09-21 12:37PM EDT | 210.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 126 | 50.00% |
| V230922P00212500 | 2023-09-21 12:33PM EDT | 212.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 50.00% |
| V230922P00215000 | 2023-09-21 12:39PM EDT | 215.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 64 | 50.00% |
| V230922P00217500 | 2023-09-21 1:56PM EDT | 217.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 176 | 25.00% |
| V230922P00220000 | 2023-09-21 12:30PM EDT | 220.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 142 | 25.00% |
| V230922P00222500 | 2023-09-21 3:55PM EDT | 222.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 68 | 164 | 25.00% |
| V230922P00225000 | 2023-09-21 1:57PM EDT | 225.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 19 | 1,192 | 25.00% |
| V230922P00227500 | 2023-09-21 2:53PM EDT | 227.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 69 | 107 | 12.50% |
| V230922P00230000 | 2023-09-21 3:58PM EDT | 230.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 92 | 401 | 12.50% |
| V230922P00232500 | 2023-09-21 3:51PM EDT | 232.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 153 | 346 | 6.25% |
| V230922P00235000 | 2023-09-21 3:59PM EDT | 235.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,446 | 1,059 | 3.13% |
| V230922P00237500 | 2023-09-21 3:59PM EDT | 237.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,012 | 1,246 | 0.00% |
| V230922P00240000 | 2023-09-21 3:56PM EDT | 240.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 383 | 932 | 0.00% |
| V230922P00242500 | 2023-09-21 3:56PM EDT | 242.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 129 | 1,002 | 0.00% |
| V230922P00245000 | 2023-09-21 3:25PM EDT | 245.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 294 | 263 | 0.00% |
| V230922P00247500 | 2023-09-21 3:48PM EDT | 247.50 | 10.70 | 0.00 | 0.00 | 0.00 | - | 83 | 173 | 0.00% |
| V230922P00250000 | 2023-09-21 12:10PM EDT | 250.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 10 | 36 | 0.00% |
| V230922P00252500 | 2023-09-20 10:33AM EDT | 252.50 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| V230922P00255000 | 2023-09-20 10:45AM EDT | 255.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| V230922P00257500 | 2023-09-14 10:45AM EDT | 257.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| V230922P00260000 | 2023-09-05 9:56AM EDT | 260.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| V230922P00262500 | 2023-09-14 10:49AM EDT | 262.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| V230922P00320000 | 2023-09-18 2:23PM EDT | 320.00 | 74.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
