Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
225,46+3,10 (+1,39%)
Börsenschluss: 04:00PM EDT
225,81 +0,35 (+0,16%)
Nachbörse: 06:29PM EDT
In the money
Anzeigen:ListeStellage
Callsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230331C001500002023-03-21 3:39PM EDT150.0071.6074.3076.050.00--1432.42%
V230331C001750002023-03-30 12:08PM EDT175.0047.7250.0051.000.00-2020193.75%
V230331C001850002023-03-23 11:23AM EDT185.0040.2839.8041.150.00-33139.06%
V230331C001900002023-03-31 11:23AM EDT190.0034.1234.9536.15+1.51+4.63%15151.56%
V230331C001950002023-03-30 11:35AM EDT195.0027.6329.9531.150.00-34131.25%
V230331C001975002023-03-15 1:16PM EDT197.5019.9027.4528.550.00--4108.59%
V230331C002000002023-03-29 1:14PM EDT200.0022.8824.7526.100.00-1016161.91%
V230331C002025002023-03-22 3:53PM EDT202.5019.0822.6023.500.00-1402101.17%
V230331C002050002023-03-31 10:02AM EDT205.0018.9419.9521.00+1.43+8.17%125371.88%
V230331C002075002023-03-24 12:04PM EDT207.5014.0017.2018.550.00-149119.92%
V230331C002100002023-03-31 10:03AM EDT210.0013.8015.0016.20+1.14+9.00%343377.34%
V230331C002125002023-03-31 11:39AM EDT212.5011.4312.5013.45+0.98+9.38%26588.77%
V230331C002150002023-03-31 1:45PM EDT215.009.3510.0010.95+1.74+22.86%2336375.68%
V230331C002175002023-03-31 2:05PM EDT217.507.207.458.50+2.31+47.24%2242564.11%
V230331C002200002023-03-31 3:52PM EDT220.004.755.055.90+1.75+58.33%1061,04746.29%
V230331C002225002023-03-31 3:47PM EDT222.502.472.263.40+1.52+160.00%7821,01031.45%
V230331C002250002023-03-31 3:59PM EDT225.000.720.190.72+0.54+300.00%8,7192,3559.62%
V230331C002275002023-03-31 3:55PM EDT227.500.010.000.01-0.02-66.67%2751,0148.79%
V230331C002300002023-03-31 3:29PM EDT230.000.010.000.03-0.01-50.00%5252,60620.51%
V230331C002325002023-03-31 12:12PM EDT232.500.010.000.04-0.01-50.00%5130030.86%
V230331C002350002023-03-31 12:23PM EDT235.000.010.000.040.00-2854339.45%
V230331C002375002023-03-31 11:43AM EDT237.500.010.000.040.00-1027847.85%
V230331C002400002023-03-31 11:55AM EDT240.000.010.000.010.00-1021946.88%
V230331C002425002023-03-24 2:25PM EDT242.500.020.000.040.00-52458.59%
V230331C002450002023-03-31 2:35PM EDT245.000.010.000.06-0.01-50.00%119268.75%
V230331C002475002023-03-30 9:35AM EDT247.500.010.000.060.00-2775.78%
V230331C002500002023-03-31 11:45AM EDT250.000.010.000.06-0.03-75.00%16582.81%
V230331C002550002023-03-24 10:02AM EDT255.000.010.000.060.00-46096.88%
V230331C002600002023-03-23 11:38AM EDT260.000.030.000.060.00-249110.16%
V230331C002650002023-03-22 9:48AM EDT265.000.010.001.200.00-11194.82%
Putsfür31. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230331P001650002023-03-16 10:50AM EDT165.000.090.000.040.00-813217.19%
V230331P001700002023-03-16 10:31AM EDT170.000.200.000.010.00-334175.00%
V230331P001750002023-03-24 1:53PM EDT175.000.010.000.040.00-6503179.69%
V230331P001775002023-03-20 1:17PM EDT177.500.060.001.350.00--1283.98%
V230331P001800002023-03-24 12:33PM EDT180.000.020.000.040.00-152160.94%
V230331P001825002023-03-24 3:46PM EDT182.500.030.000.040.00-2237151.56%
V230331P001850002023-03-31 11:00AM EDT185.000.010.000.04-0.01-50.00%6146143.75%
V230331P001875002023-03-24 2:43PM EDT187.500.030.000.040.00-6680134.38%
V230331P001900002023-03-29 9:30AM EDT190.000.070.000.010.00-2552109.38%
V230331P001925002023-03-29 10:07AM EDT192.500.010.000.010.00-260236103.13%
V230331P001950002023-03-31 1:04PM EDT195.000.010.000.010.00-8423693.75%
V230331P001975002023-03-31 10:53AM EDT197.500.010.000.01-0.01-50.00%18587.50%
V230331P002000002023-03-30 12:06PM EDT200.000.010.000.010.00-1234778.13%
V230331P002025002023-03-29 3:54PM EDT202.500.030.000.060.00-6040986.72%
V230331P002050002023-03-31 2:22PM EDT205.000.010.000.06-0.01-50.00%192,77578.13%
V230331P002075002023-03-31 2:59PM EDT207.500.010.000.050.00-1191,04667.97%
V230331P002100002023-03-31 3:27PM EDT210.000.010.000.01-0.03-75.00%161,52450.00%
V230331P002125002023-03-31 3:33PM EDT212.500.010.000.05-0.03-75.00%4166550.39%
V230331P002150002023-03-31 2:52PM EDT215.000.020.000.01-0.05-71.43%3473936.72%
V230331P002175002023-03-31 1:06PM EDT217.500.010.000.05-0.12-92.31%421,28536.72%
V230331P002200002023-03-31 3:26PM EDT220.000.010.000.01-0.34-97.14%29689820.70%
V230331P002225002023-03-31 3:30PM EDT222.500.010.000.01-1.03-99.04%77696912.11%
V230331P002250002023-03-31 3:50PM EDT225.000.170.000.06-2.78-94.24%1,4805594.59%
V230331P002275002023-03-31 3:40PM EDT227.502.481.572.60-2.60-51.18%117028.32%
V230331P002300002023-03-31 3:40PM EDT230.004.954.205.15-2.72-35.46%232845.51%
V230331P002325002023-03-23 3:02PM EDT232.509.756.507.650.00--359.57%
V230331P002350002023-03-31 9:36AM EDT235.0011.249.0510.10-1.45-11.43%12570.61%
V230331P002400002023-03-06 4:06PM EDT240.0013.8514.0015.550.00-60076.37%
V230331P003150002023-03-13 2:32PM EDT315.0098.0088.9590.200.00-10236.72%