Deutsche Märkte öffnen in 4 Stunden 45 Minuten
Nikkei 225
38.427,64 -407,46 (-1,05%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.352,89 -1.033,72 (-1,74%) CMC Crypto 200
1.296,78 -68,35 (-5,01%) 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:240.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517C00240000 | 2024-04-25 11:41AM EDT | 2024-05-17 | 35.25 | 36.20 | 37.80 | 0.00 | - | 2 | 10 | 53.61% |
| V240524C00240000 | 2024-04-29 2:32PM EDT | 2024-05-24 | 32.70 | 36.05 | 37.85 | 0.00 | - | 1 | 3 | 51.59% |
| V240531C00240000 | 2024-04-22 9:31AM EDT | 2024-05-31 | 32.49 | 36.30 | 38.00 | 0.00 | - | 1 | 6 | 44.67% |
| V240621C00240000 | 2024-05-03 1:36PM EDT | 2024-06-21 | 30.65 | 37.30 | 40.50 | 0.00 | - | 3 | 2,782 | 44.67% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 34.05 | 34.85 | 0.00 | - | 3 | 19 | 0.00% |
| V240920C00240000 | 2024-04-26 3:48PM EDT | 2024-09-20 | 40.90 | 41.70 | 43.10 | 0.00 | - | 1 | 60 | 31.48% |
| V241018C00240000 | 2024-05-01 12:12PM EDT | 2024-10-18 | 38.35 | 43.30 | 44.45 | 0.00 | - | 4 | 24 | 31.19% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 44.45 | 45.70 | 0.00 | - | 3 | 116 | 30.91% |
| V241220C00240000 | 2024-04-30 10:42AM EDT | 2024-12-20 | 41.95 | 46.65 | 47.40 | 0.00 | - | 1 | 125 | 30.96% |
| V250117C00240000 | 2024-05-07 9:30AM EDT | 2025-01-17 | 47.46 | 47.30 | 49.00 | +4.21 | +9.73% | 4 | 1,873 | 31.41% |
| V250321C00240000 | 2024-05-02 10:52AM EDT | 2025-03-21 | 43.45 | 50.55 | 51.95 | 0.00 | - | 1 | 39 | 31.66% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 48.20 | 49.90 | 0.00 | - | 1 | 18 | 26.93% |
| V250620C00240000 | 2024-04-25 12:17PM EDT | 2025-06-20 | 55.80 | 53.20 | 56.45 | 0.00 | - | 8 | 11 | 32.53% |
| V260116C00240000 | 2024-04-26 12:58PM EDT | 2026-01-16 | 64.40 | 62.55 | 65.10 | +0.96 | +1.51% | 5 | 130 | 33.48% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00240000 | 2024-05-07 2:26PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 9 | 59 | 56.25% |
| V240517P00240000 | 2024-05-07 1:50PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.10 | -0.01 | -20.00% | 54 | 690 | 40.04% |
| V240524P00240000 | 2024-05-06 11:08AM EDT | 2024-05-24 | 0.08 | 0.01 | 0.33 | 0.00 | - | 20 | 29 | 37.31% |
| V240531P00240000 | 2024-05-07 9:49AM EDT | 2024-05-31 | 0.09 | 0.03 | 0.20 | -0.02 | -18.18% | 1 | 8 | 28.76% |
| V240607P00240000 | 2024-05-06 9:45AM EDT | 2024-06-07 | 0.11 | 0.03 | 0.47 | -0.34 | -75.56% | 2 | 7 | 29.59% |
| V240614P00240000 | 2024-05-07 3:45PM EDT | 2024-06-14 | 0.17 | 0.06 | 0.56 | -0.36 | -67.92% | 4 | 1 | 27.74% |
| V240621P00240000 | 2024-05-07 1:32PM EDT | 2024-06-21 | 0.22 | 0.19 | 0.25 | -0.10 | -31.25% | 10 | 1,708 | 21.83% |
| V240719P00240000 | 2024-05-06 12:30PM EDT | 2024-07-19 | 0.60 | 0.52 | 0.58 | -0.16 | -21.05% | 1 | 252 | 20.15% |
| V240920P00240000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 2.01 | 1.54 | 2.03 | -0.59 | -22.69% | 1 | 1,485 | 20.35% |
| V241018P00240000 | 2024-05-03 1:37PM EDT | 2024-10-18 | 3.22 | 2.22 | 2.41 | 0.00 | - | 1 | 216 | 19.56% |
| V241115P00240000 | 2024-04-30 11:58AM EDT | 2024-11-15 | 3.15 | 3.15 | 3.35 | -1.25 | -28.41% | 2 | 67 | 20.20% |
| V241220P00240000 | 2024-05-06 3:55PM EDT | 2024-12-20 | 4.40 | 3.80 | 4.30 | 0.00 | - | 4 | 172 | 20.38% |
| V250117P00240000 | 2024-05-07 11:36AM EDT | 2025-01-17 | 4.45 | 4.35 | 4.60 | -1.63 | -26.81% | 1 | 6,545 | 19.74% |
| V250321P00240000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 7.35 | 5.55 | 7.05 | 0.00 | - | 27 | 91 | 21.16% |
| V250516P00240000 | 2024-05-07 1:22PM EDT | 2025-05-16 | 7.03 | 6.15 | 7.30 | -1.82 | -20.56% | 21 | 63 | 19.83% |
| V250620P00240000 | 2024-04-25 11:18AM EDT | 2025-06-20 | 8.35 | 6.90 | 8.05 | 0.00 | - | 1 | 201 | 19.84% |
| V250919P00240000 | 2024-05-07 12:36PM EDT | 2025-09-19 | 9.60 | 8.65 | 12.00 | -1.65 | -14.67% | 6 | 311 | 21.93% |
| V260116P00240000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 11.85 | 10.80 | 12.90 | +0.45 | +3.95% | 7 | 1,025 | 20.49% |
