Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.741,64 +2.142,66 (+4,00%) CMC Crypto 200
1.286,77 +16,03 (+1,26%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:210.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00210000 | 2024-04-23 3:39PM EDT | 2024-06-21 | 66.00 | 58.05 | 59.35 | 0.00 | - | 3 | 364 | 48.52% |
| V240719C00210000 | 2024-03-01 2:08PM EDT | 2024-07-19 | 77.39 | 71.05 | 74.50 | 0.00 | - | 2 | 2 | 85.11% |
| V240920C00210000 | 2024-03-04 4:55PM EDT | 2024-09-20 | 76.60 | 70.85 | 73.75 | 0.00 | - | 1 | 22 | 62.30% |
| V241018C00210000 | 2024-03-07 11:58AM EDT | 2024-10-18 | 75.90 | 71.85 | 75.20 | 0.00 | - | 1 | 13 | 59.24% |
| V241115C00210000 | 2024-04-23 10:17AM EDT | 2024-11-15 | 70.10 | 63.00 | 64.95 | 0.00 | - | 2 | 47 | 38.70% |
| V241220C00210000 | 2024-04-24 9:54AM EDT | 2024-12-20 | 77.43 | 64.15 | 66.20 | 0.00 | - | 1 | 1 | 38.01% |
| V250117C00210000 | 2024-04-29 9:30AM EDT | 2025-01-17 | 71.62 | 65.25 | 67.30 | 0.00 | - | 46 | 1,625 | 37.80% |
| V250516C00210000 | 2024-04-16 2:13PM EDT | 2025-05-16 | 77.00 | 69.95 | 72.35 | 0.00 | - | 1 | 3 | 38.05% |
| V250620C00210000 | 2024-04-16 2:59PM EDT | 2025-06-20 | 78.30 | 71.05 | 72.60 | 0.00 | - | 1 | 2 | 36.71% |
| V250919C00210000 | 2024-03-27 2:38PM EDT | 2025-09-19 | 84.55 | 80.55 | 82.55 | 0.00 | - | 1 | 2 | 43.85% |
| V260116C00210000 | 2024-05-02 1:00PM EDT | 2026-01-16 | 79.90 | 77.65 | 80.20 | -3.60 | -4.31% | 2 | 27 | 37.24% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00210000 | 2024-04-22 3:58PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 20 | 54.20% |
| V240531P00210000 | 2024-04-22 2:13PM EDT | 2024-05-31 | 0.30 | 0.00 | 0.56 | 0.00 | - | - | 1 | 49.66% |
| V240621P00210000 | 2024-04-29 11:56AM EDT | 2024-06-21 | 0.14 | 0.03 | 0.34 | 0.00 | - | 2 | 3,873 | 34.57% |
| V240719P00210000 | 2024-04-29 11:49AM EDT | 2024-07-19 | 0.23 | 0.10 | 0.27 | 0.00 | - | 10 | 39 | 26.66% |
| V240920P00210000 | 2024-04-24 10:16AM EDT | 2024-09-20 | 0.74 | 0.71 | 0.86 | 0.00 | - | 1 | 205 | 24.55% |
| V241018P00210000 | 2024-04-24 10:20AM EDT | 2024-10-18 | 0.99 | 1.01 | 1.10 | 0.00 | - | 4 | 51 | 23.66% |
| V241115P00210000 | 2024-04-29 11:54AM EDT | 2024-11-15 | 1.49 | 1.50 | 1.87 | 0.00 | - | 3 | 28 | 24.92% |
| V241220P00210000 | 2024-05-01 11:40AM EDT | 2024-12-20 | 1.95 | 1.94 | 2.06 | 0.00 | - | 10 | 53 | 23.56% |
| V250117P00210000 | 2024-05-01 12:03PM EDT | 2025-01-17 | 2.26 | 2.21 | 2.38 | 0.00 | - | 15 | 2,978 | 23.15% |
| V250321P00210000 | 2024-05-01 9:38AM EDT | 2025-03-21 | 3.30 | 3.00 | 3.20 | +0.15 | +4.76% | 1 | 9 | 22.65% |
| V250516P00210000 | 2024-04-26 3:54PM EDT | 2025-05-16 | 3.60 | 3.75 | 4.15 | 0.00 | - | 4 | 24 | 22.71% |
| V250620P00210000 | 2024-04-23 2:46PM EDT | 2025-06-20 | 4.27 | 4.30 | 4.65 | 0.00 | - | 1 | 33 | 22.58% |
| V250919P00210000 | 2024-04-18 12:20PM EDT | 2025-09-19 | 5.79 | 5.40 | 6.20 | 0.00 | - | 1 | 8 | 22.67% |
| V260116P00210000 | 2024-04-23 3:35PM EDT | 2026-01-16 | 6.65 | 6.80 | 7.85 | 0.00 | - | 1 | 149 | 22.36% |
