Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.783,21 +832,77 (+1,41%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:265.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00265000 | 2024-05-03 2:54PM EDT | 2024-05-10 | 5.13 | 4.60 | 5.05 | -0.01 | -0.19% | 14 | 151 | 21.89% |
| V240517C00265000 | 2024-05-03 12:49PM EDT | 2024-05-17 | 5.74 | 5.40 | 5.90 | +0.45 | +8.51% | 26 | 527 | 19.46% |
| V240524C00265000 | 2024-05-03 12:18PM EDT | 2024-05-24 | 6.18 | 5.90 | 6.95 | -0.49 | -7.35% | 3 | 12 | 20.12% |
| V240531C00265000 | 2024-05-02 1:31PM EDT | 2024-05-31 | 6.22 | 6.40 | 7.45 | -1.23 | -16.51% | 2 | 34 | 19.10% |
| V240607C00265000 | 2024-05-03 11:03AM EDT | 2024-06-07 | 7.19 | 6.95 | 8.85 | -0.36 | -4.77% | 1 | 7 | 21.45% |
| V240621C00265000 | 2024-05-03 3:31PM EDT | 2024-06-21 | 9.29 | 8.90 | 9.05 | +0.10 | +1.09% | 54 | 2,386 | 18.58% |
| V240719C00265000 | 2024-05-03 3:34PM EDT | 2024-07-19 | 11.60 | 11.15 | 11.55 | +0.58 | +5.26% | 73 | 198 | 19.99% |
| V240920C00265000 | 2024-05-03 10:21AM EDT | 2024-09-20 | 15.52 | 15.90 | 17.15 | -0.33 | -2.08% | 1 | 145 | 23.37% |
| V241220C00265000 | 2024-05-03 3:36PM EDT | 2024-12-20 | 22.70 | 21.05 | 22.70 | +0.20 | +0.89% | 34 | 14 | 24.78% |
| V250117C00265000 | 2024-05-02 2:33PM EDT | 2025-01-17 | 24.45 | 22.85 | 24.50 | 0.00 | - | 5 | 569 | 25.42% |
| V250321C00265000 | 2024-05-02 3:53PM EDT | 2025-03-21 | 27.00 | 26.65 | 28.80 | 0.00 | - | 3 | 16 | 27.14% |
| V250620C00265000 | 2024-05-01 10:50AM EDT | 2025-06-20 | 34.12 | 30.80 | 33.15 | 0.00 | - | 1 | 374 | 27.84% |
| V260116C00265000 | 2024-05-03 3:59PM EDT | 2026-01-16 | 41.75 | 40.30 | 44.00 | +0.75 | +1.83% | 1 | 226 | 30.59% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00265000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.95 | 0.94 | 1.04 | -0.64 | -40.25% | 513 | 323 | 17.53% |
| V240517P00265000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 1.88 | 1.83 | 1.95 | -0.65 | -25.69% | 89 | 1,508 | 17.01% |
| V240524P00265000 | 2024-05-03 1:20PM EDT | 2024-05-24 | 2.31 | 2.06 | 2.68 | -0.65 | -21.96% | 4 | 224 | 16.85% |
| V240531P00265000 | 2024-05-03 12:52PM EDT | 2024-05-31 | 3.00 | 2.67 | 3.65 | -0.20 | -6.25% | 5 | 367 | 18.01% |
| V240607P00265000 | 2024-05-02 3:03PM EDT | 2024-06-07 | 3.64 | 2.77 | 3.45 | 0.00 | - | 2 | 60 | 15.41% |
| V240621P00265000 | 2024-05-03 3:57PM EDT | 2024-06-21 | 4.10 | 4.10 | 4.25 | -0.73 | -15.11% | 93 | 2,320 | 15.11% |
| V240719P00265000 | 2024-05-03 3:01PM EDT | 2024-07-19 | 5.25 | 5.40 | 5.60 | -0.55 | -9.48% | 53 | 688 | 14.86% |
| V240920P00265000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 8.40 | 8.45 | 8.75 | -0.80 | -8.70% | 2 | 572 | 15.85% |
| V241220P00265000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 11.80 | 11.55 | 11.95 | 0.00 | - | 2 | 46 | 16.15% |
| V250117P00265000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 12.62 | 12.20 | 12.65 | -0.91 | -6.73% | 1 | 1,714 | 16.04% |
| V250321P00265000 | 2024-05-03 12:03PM EDT | 2025-03-21 | 14.35 | 13.90 | 15.00 | -0.50 | -3.37% | 2 | 6 | 16.75% |
| V250620P00265000 | 2024-05-01 3:35PM EDT | 2025-06-20 | 16.97 | 15.30 | 17.15 | 0.00 | - | 2 | 222 | 16.70% |
| V260116P00265000 | 2024-04-29 10:18AM EDT | 2026-01-16 | 19.55 | 19.10 | 22.40 | 0.00 | - | 5 | 108 | 17.41% |
