Deutsche Märkte öffnen in 2 Stunden 48 Minuten
Nikkei 225
38.266,90 -7,15 (-0,02%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.592,74 -2.557,36 (-4,55%) CMC Crypto 200
1.261,62 -77,44 (-5,78%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00250000 | 2024-04-29 2:39PM EDT | 2024-05-03 | 20.00 | 15.95 | 18.70 | -2.20 | -9.91% | 1 | 15 | 89.14% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 2024-05-10 | 26.50 | 16.00 | 19.00 | 0.00 | - | 1 | 2 | 45.02% |
| V240517C00250000 | 2024-05-01 3:50PM EDT | 2024-05-17 | 18.58 | 17.40 | 18.50 | -1.37 | -6.87% | 30 | 56 | 29.91% |
| V240524C00250000 | 2024-04-25 10:25AM EDT | 2024-05-24 | 22.50 | 17.50 | 20.00 | 0.00 | - | 20 | 21 | 33.77% |
| V240531C00250000 | 2024-04-25 9:44AM EDT | 2024-05-31 | 24.15 | 18.15 | 19.65 | 0.00 | - | - | 2 | 27.92% |
| V240621C00250000 | 2024-04-30 3:23PM EDT | 2024-06-21 | 22.60 | 19.65 | 20.65 | 0.00 | - | 2 | 3,234 | 24.92% |
| V240719C00250000 | 2024-04-26 11:51AM EDT | 2024-07-19 | 29.49 | 21.90 | 22.50 | 0.00 | - | 2 | 59 | 24.77% |
| V240920C00250000 | 2024-04-30 9:39AM EDT | 2024-09-20 | 28.75 | 25.15 | 27.15 | 0.00 | - | 1 | 140 | 26.62% |
| V241018C00250000 | 2024-05-01 3:13PM EDT | 2024-10-18 | 30.00 | 27.45 | 29.00 | -8.30 | -21.67% | 4 | 30 | 27.16% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 2024-11-15 | 41.00 | 29.75 | 31.15 | 0.00 | - | 11 | 53 | 28.18% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 31.05 | 32.55 | 0.00 | - | 1 | 22 | 27.77% |
| V250117C00250000 | 2024-04-25 3:53PM EDT | 2025-01-17 | 39.85 | 32.55 | 34.55 | 0.00 | - | 1 | 3,441 | 28.65% |
| V250321C00250000 | 2024-04-22 2:54PM EDT | 2025-03-21 | 38.85 | 35.40 | 37.55 | -3.25 | -7.72% | 1 | 46 | 28.93% |
| V250516C00250000 | 2024-04-24 1:23PM EDT | 2025-05-16 | 47.54 | 39.25 | 40.45 | 0.00 | - | 60 | 69 | 29.58% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 46.05 | 49.50 | 0.00 | - | 2 | 16 | 36.81% |
| V250919C00250000 | 2024-04-16 10:19AM EDT | 2025-09-19 | 51.00 | 44.75 | 47.00 | 0.00 | - | 1 | 2 | 31.21% |
| V260116C00250000 | 2024-05-01 3:04PM EDT | 2026-01-16 | 52.71 | 50.00 | 52.25 | +0.11 | +0.21% | 1 | 281 | 32.10% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00250000 | 2024-05-01 3:49PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.07 | 0.00 | - | 7 | 165 | 44.92% |
| V240510P00250000 | 2024-05-01 3:39PM EDT | 2024-05-10 | 0.09 | 0.10 | 0.16 | -0.08 | -47.06% | 6 | 264 | 24.37% |
| V240517P00250000 | 2024-05-01 2:46PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.50 | +0.03 | +8.33% | 58 | 778 | 23.41% |
| V240524P00250000 | 2024-04-30 3:59PM EDT | 2024-05-24 | 0.35 | 0.38 | 0.82 | -0.22 | -38.60% | 1 | 43 | 22.32% |
| V240531P00250000 | 2024-05-01 3:20PM EDT | 2024-05-31 | 0.85 | 0.59 | 1.44 | +0.20 | +30.77% | 23 | 58 | 23.35% |
| V240607P00250000 | 2024-05-01 3:35PM EDT | 2024-06-07 | 0.86 | 0.88 | 1.14 | +0.01 | +1.18% | 28 | 25 | 19.46% |
| V240621P00250000 | 2024-05-01 3:55PM EDT | 2024-06-21 | 1.62 | 1.47 | 1.77 | +0.38 | +30.65% | 65 | 5,584 | 19.28% |
| V240719P00250000 | 2024-05-01 1:18PM EDT | 2024-07-19 | 2.16 | 2.37 | 2.72 | +0.09 | +4.35% | 2 | 1,282 | 18.34% |
| V240920P00250000 | 2024-05-01 9:50AM EDT | 2024-09-20 | 5.03 | 4.50 | 5.35 | +0.58 | +13.03% | 4 | 1,162 | 18.80% |
| V241018P00250000 | 2024-05-01 2:07PM EDT | 2024-10-18 | 5.25 | 5.45 | 6.15 | +0.05 | +0.96% | 18 | 424 | 18.51% |
| V241115P00250000 | 2024-04-30 11:21AM EDT | 2024-11-15 | 6.41 | 6.75 | 7.45 | 0.00 | - | 1 | 52 | 19.10% |
| V241220P00250000 | 2024-04-26 3:02PM EDT | 2024-12-20 | 7.65 | 7.60 | 8.35 | +1.15 | +17.69% | 2 | 329 | 18.83% |
| V250117P00250000 | 2024-04-30 2:28PM EDT | 2025-01-17 | 7.80 | 8.20 | 8.90 | 0.00 | - | 6 | 3,410 | 18.49% |
| V250321P00250000 | 2024-04-30 12:55PM EDT | 2025-03-21 | 9.90 | 9.65 | 11.35 | 0.00 | - | 2 | 497 | 19.33% |
| V250516P00250000 | 2024-04-29 10:30AM EDT | 2025-05-16 | 10.30 | 11.05 | 13.85 | 0.00 | - | 1 | 16 | 20.38% |
| V250620P00250000 | 2024-05-01 10:50AM EDT | 2025-06-20 | 11.91 | 11.25 | 14.50 | +1.16 | +10.79% | 1 | 318 | 20.13% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 13.15 | 15.55 | 0.00 | - | 2 | 4 | 19.15% |
| V260116P00250000 | 2024-04-29 2:32PM EDT | 2026-01-16 | 15.25 | 15.75 | 17.50 | 0.00 | - | 10 | 356 | 18.74% |
