Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.050,51 -815,17 (-1,36%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:230.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240621C00230000 | 2024-04-26 11:53AM EDT | 2024-06-21 | 46.60 | 44.50 | 48.00 | -6.00 | -11.41% | 4 | 341 | 44.24% |
| V240719C00230000 | 2024-04-24 12:47PM EDT | 2024-07-19 | 48.80 | 45.75 | 49.60 | 0.00 | - | 6 | 16 | 41.38% |
| V240920C00230000 | 2024-02-23 11:18AM EDT | 2024-09-20 | 63.22 | 58.70 | 62.00 | 0.00 | - | 1 | 73 | 52.81% |
| V241018C00230000 | 2024-04-23 3:25PM EDT | 2024-10-18 | 51.80 | 50.60 | 52.60 | 0.00 | - | 3 | 5 | 34.70% |
| V241115C00230000 | 2024-04-15 3:43PM EDT | 2024-11-15 | 50.80 | 52.35 | 53.65 | 0.00 | - | 1 | 26 | 34.04% |
| V241220C00230000 | 2024-04-23 3:22PM EDT | 2024-12-20 | 54.40 | 53.15 | 55.30 | 0.00 | - | 1 | 3 | 34.01% |
| V250117C00230000 | 2024-04-23 2:04PM EDT | 2025-01-17 | 55.75 | 54.35 | 56.40 | 0.00 | - | 10 | 2,180 | 33.75% |
| V250321C00230000 | 2024-04-15 2:58PM EDT | 2025-03-21 | 56.65 | 57.65 | 59.10 | 0.00 | - | - | 31 | 33.75% |
| V250516C00230000 | 2024-03-18 11:53AM EDT | 2025-05-16 | 72.90 | 58.75 | 62.50 | 0.00 | - | 5 | 7 | 35.03% |
| V250620C00230000 | 2024-04-16 3:34PM EDT | 2025-06-20 | 61.10 | 61.50 | 63.25 | 0.00 | - | 1 | 52 | 34.34% |
| V250919C00230000 | 2024-04-26 12:58PM EDT | 2025-09-19 | 66.32 | 64.95 | 67.35 | +3.27 | +5.19% | 1 | 4 | 35.03% |
| V260116C00230000 | 2024-04-25 10:54AM EDT | 2026-01-16 | 68.15 | 69.45 | 71.75 | 0.00 | - | 1 | 137 | 35.26% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00230000 | 2024-04-24 2:53PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 21 | 32 | 58.59% |
| V240510P00230000 | 2024-04-25 10:42AM EDT | 2024-05-10 | 0.06 | 0.00 | 0.18 | 0.00 | - | 5 | 9 | 44.82% |
| V240517P00230000 | 2024-04-26 3:26PM EDT | 2024-05-17 | 0.08 | 0.04 | 0.10 | -0.02 | -20.00% | 3 | 121 | 33.59% |
| V240524P00230000 | 2024-04-26 10:52AM EDT | 2024-05-24 | 0.13 | 0.03 | 0.25 | -0.02 | -13.33% | 8 | 11 | 33.45% |
| V240531P00230000 | 2024-04-25 3:38PM EDT | 2024-05-31 | 0.15 | 0.05 | 0.32 | 0.00 | - | 1 | 6 | 31.20% |
| V240621P00230000 | 2024-04-26 2:22PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.34 | -0.08 | -22.86% | 3 | 1,919 | 24.93% |
| V240719P00230000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 0.51 | 0.54 | 0.65 | 0.00 | - | 2 | 59 | 23.10% |
| V240920P00230000 | 2024-04-22 3:42PM EDT | 2024-09-20 | 2.18 | 1.58 | 1.77 | 0.00 | - | 514 | 737 | 22.22% |
| V241018P00230000 | 2024-04-24 11:07AM EDT | 2024-10-18 | 2.17 | 1.95 | 2.12 | 0.00 | - | 1 | 64 | 21.43% |
| V241115P00230000 | 2024-04-25 1:49PM EDT | 2024-11-15 | 2.92 | 2.67 | 2.95 | 0.00 | - | 10 | 94 | 22.02% |
| V241220P00230000 | 2024-04-23 11:31AM EDT | 2024-12-20 | 3.77 | 3.35 | 3.85 | 0.00 | - | 3 | 94 | 22.23% |
| V250117P00230000 | 2024-04-26 10:08AM EDT | 2025-01-17 | 3.80 | 3.75 | 3.95 | -0.70 | -15.56% | 6 | 2,475 | 21.22% |
| V250516P00230000 | 2024-04-23 10:31AM EDT | 2025-05-16 | 6.45 | 5.50 | 6.40 | 0.00 | - | 2 | 137 | 21.20% |
| V250620P00230000 | 2024-04-22 2:54PM EDT | 2025-06-20 | 7.13 | 6.35 | 7.60 | 0.00 | - | 1 | 430 | 21.82% |
| V250919P00230000 | 2024-04-12 9:49AM EDT | 2025-09-19 | 8.50 | 7.20 | 8.45 | 0.00 | - | 4 | 35 | 20.73% |
| V260116P00230000 | 2024-04-24 11:58AM EDT | 2026-01-16 | 9.71 | 7.55 | 10.45 | 0.00 | - | 3 | 715 | 20.62% |
