Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.589,85 -348,41 (-0,59%) CMC Crypto 200
1.308,29 -56,83 (-4,16%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00220000 | 2024-04-24 9:35AM EDT | 2024-05-10 | 62.41 | 55.20 | 58.85 | 0.00 | - | 2 | 0 | 126.66% |
| V240517C00220000 | 2024-05-07 10:32AM EDT | 2024-05-17 | 55.02 | 56.10 | 57.75 | +7.53 | +15.86% | 2 | 6 | 73.63% |
| V240531C00220000 | 2024-04-19 3:37PM EDT | 2024-05-31 | 50.80 | 55.20 | 59.40 | 0.00 | - | 1 | 2 | 54.86% |
| V240621C00220000 | 2024-05-06 11:28AM EDT | 2024-06-21 | 51.98 | 56.05 | 60.00 | 0.00 | - | 1 | 293 | 58.69% |
| V240719C00220000 | 2024-05-01 11:31AM EDT | 2024-07-19 | 52.08 | 57.25 | 60.45 | 0.00 | - | 1 | 5 | 48.08% |
| V240920C00220000 | 2024-03-27 10:00AM EDT | 2024-09-20 | 64.98 | 59.85 | 61.00 | 0.00 | - | 1 | 26 | 36.90% |
| V241018C00220000 | 2024-03-13 10:11AM EDT | 2024-10-18 | 72.42 | 61.60 | 64.40 | 0.00 | - | 2 | 3 | 41.45% |
| V241115C00220000 | 2024-03-21 12:16PM EDT | 2024-11-15 | 78.32 | 57.75 | 58.60 | 0.00 | - | 3 | 26 | 24.68% |
| V241220C00220000 | 2024-04-11 2:17PM EDT | 2024-12-20 | 65.30 | 63.55 | 65.45 | 0.00 | - | 12 | 10 | 37.13% |
| V250117C00220000 | 2024-05-07 9:44AM EDT | 2025-01-17 | 62.65 | 64.60 | 66.75 | +2.31 | +3.83% | 1 | 2,605 | 37.16% |
| V250321C00220000 | 2024-05-02 11:08AM EDT | 2025-03-21 | 60.45 | 66.35 | 70.30 | 0.00 | - | 2 | 7 | 38.24% |
| V250516C00220000 | 2024-05-07 1:17PM EDT | 2025-05-16 | 70.10 | 68.20 | 71.15 | +1.85 | +2.71% | 1 | 8 | 36.32% |
| V250620C00220000 | 2024-04-09 10:09AM EDT | 2025-06-20 | 71.50 | 70.75 | 72.40 | 0.00 | - | 1 | 58 | 36.20% |
| V250919C00220000 | 2024-04-30 3:59PM EDT | 2025-09-19 | 69.00 | 72.65 | 75.85 | 0.00 | - | 1 | 2 | 36.33% |
| V260116C00220000 | 2024-05-07 2:19PM EDT | 2026-01-16 | 78.77 | 77.75 | 80.10 | +3.65 | +4.86% | 6 | 87 | 36.52% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00220000 | 2024-04-29 9:30AM EDT | 2024-05-17 | 0.20 | 0.01 | 0.20 | 0.00 | - | 1 | 40 | 58.40% |
| V240531P00220000 | 2024-04-24 12:40PM EDT | 2024-05-31 | 0.06 | 0.00 | 2.14 | 0.00 | - | - | 1 | 57.84% |
| V240621P00220000 | 2024-05-02 10:47AM EDT | 2024-06-21 | 0.14 | 0.01 | 0.31 | 0.00 | - | 1 | 1,936 | 33.55% |
| V240719P00220000 | 2024-05-07 12:02PM EDT | 2024-07-19 | 0.22 | 0.08 | 0.25 | -0.14 | -38.89% | 6 | 59 | 25.54% |
| V240920P00220000 | 2024-05-06 12:27PM EDT | 2024-09-20 | 0.92 | 0.70 | 0.82 | 0.00 | - | 10 | 151 | 23.33% |
| V241018P00220000 | 2024-05-03 11:58AM EDT | 2024-10-18 | 1.42 | 0.97 | 1.08 | 0.00 | - | 2 | 102 | 22.57% |
| V241115P00220000 | 2024-04-25 9:37AM EDT | 2024-11-15 | 2.30 | 1.50 | 1.67 | 0.00 | - | 2 | 61 | 23.16% |
| V241220P00220000 | 2024-05-07 9:58AM EDT | 2024-12-20 | 2.10 | 1.93 | 2.18 | -0.22 | -9.48% | 2 | 233 | 22.86% |
| V250117P00220000 | 2024-05-07 3:39PM EDT | 2025-01-17 | 2.34 | 2.26 | 2.51 | -0.63 | -21.21% | 6 | 2,669 | 22.44% |
| V250321P00220000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 3.26 | 3.15 | 3.45 | -0.84 | -20.49% | 1 | 206 | 22.11% |
| V250516P00220000 | 2024-04-04 3:33PM EDT | 2025-05-16 | 5.40 | 4.65 | 5.20 | 0.00 | - | 2 | 69 | 23.40% |
| V250620P00220000 | 2024-05-02 11:21AM EDT | 2025-06-20 | 5.85 | 4.45 | 5.00 | 0.00 | - | 1 | 89 | 22.07% |
| V250919P00220000 | 2024-02-16 12:49PM EDT | 2025-09-19 | 6.52 | 5.85 | 8.50 | 0.00 | - | 1 | 3 | 24.49% |
| V260116P00220000 | 2024-04-23 2:46PM EDT | 2026-01-16 | 8.02 | 5.90 | 8.20 | 0.00 | - | 2 | 264 | 21.69% |
