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 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
59.041,62 +1.847,48 (+3,23%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:285.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00285000 | 2024-05-03 12:11PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 28 | 331 | 19.14% |
| V240517C00285000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.12 | -0.05 | -41.67% | 101 | 1,320 | 16.65% |
| V240524C00285000 | 2024-05-03 3:46PM EDT | 2024-05-24 | 0.22 | 0.17 | 0.27 | -0.07 | -24.14% | 25 | 459 | 15.94% |
| V240531C00285000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 0.37 | 0.29 | 0.44 | -0.10 | -21.28% | 21 | 190 | 15.45% |
| V240607C00285000 | 2024-05-03 3:36PM EDT | 2024-06-07 | 0.62 | 0.53 | 0.88 | -0.10 | -13.89% | 10 | 93 | 16.69% |
| V240621C00285000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 1.22 | 1.07 | 1.19 | +0.04 | +3.39% | 125 | 4,551 | 15.51% |
| V240719C00285000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 2.54 | 2.31 | 2.67 | -0.05 | -1.93% | 304 | 756 | 16.75% |
| V240920C00285000 | 2024-05-03 3:17PM EDT | 2024-09-20 | 6.70 | 6.15 | 6.70 | -0.16 | -2.33% | 9 | 728 | 19.56% |
| V241220C00285000 | 2024-05-03 11:34AM EDT | 2024-12-20 | 11.85 | 11.30 | 12.05 | +0.05 | +0.42% | 2 | 552 | 21.87% |
| V250117C00285000 | 2024-05-03 12:11PM EDT | 2025-01-17 | 13.25 | 13.20 | 13.55 | +0.06 | +0.45% | 8 | 774 | 22.36% |
| V250321C00285000 | 2024-05-03 10:25AM EDT | 2025-03-21 | 16.20 | 16.65 | 17.25 | -0.45 | -2.70% | 10 | 85 | 23.80% |
| V250620C00285000 | 2024-04-25 11:38AM EDT | 2025-06-20 | 25.95 | 20.15 | 22.00 | 0.00 | - | 4 | 383 | 25.21% |
| V260116C00285000 | 2024-05-01 3:20PM EDT | 2026-01-16 | 32.33 | 29.00 | 33.50 | 0.00 | - | 3 | 118 | 28.75% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510P00285000 | 2024-05-03 3:37PM EDT | 2024-05-10 | 16.00 | 15.35 | 17.55 | +0.10 | +0.63% | 5 | 6 | 39.31% |
| V240517P00285000 | 2024-05-02 12:36PM EDT | 2024-05-17 | 17.61 | 14.65 | 17.70 | 0.00 | - | 2 | 495 | 29.03% |
| V240524P00285000 | 2024-04-23 3:46PM EDT | 2024-05-24 | 12.73 | 15.50 | 18.40 | 0.00 | - | 4 | 15 | 27.93% |
| V240531P00285000 | 2024-05-03 2:38PM EDT | 2024-05-31 | 15.98 | 15.25 | 17.50 | +3.66 | +29.71% | 1 | 6 | 19.36% |
| V240621P00285000 | 2024-04-30 9:55AM EDT | 2024-06-21 | 16.77 | 16.20 | 17.75 | 0.00 | - | 10 | 275 | 15.74% |
| V240719P00285000 | 2024-04-30 10:43AM EDT | 2024-07-19 | 16.38 | 16.85 | 18.05 | 0.00 | - | 15 | 358 | 13.53% |
| V240920P00285000 | 2024-05-03 2:38PM EDT | 2024-09-20 | 18.80 | 18.50 | 19.80 | +2.95 | +18.61% | 3 | 1,551 | 13.64% |
| V241220P00285000 | 2024-05-03 9:40AM EDT | 2024-12-20 | 21.85 | 21.10 | 22.75 | +0.60 | +2.82% | 6 | 109 | 14.65% |
| V250117P00285000 | 2024-05-02 11:16AM EDT | 2025-01-17 | 22.95 | 21.80 | 23.25 | 0.00 | - | 3 | 700 | 14.45% |
| V250321P00285000 | 2024-04-23 12:00PM EDT | 2025-03-21 | 22.17 | 22.35 | 24.50 | 0.00 | - | - | 3 | 14.31% |
| V250620P00285000 | 2024-04-17 1:19PM EDT | 2025-06-20 | 25.48 | 25.10 | 26.90 | 0.00 | - | 97 | 121 | 14.87% |
| V260116P00285000 | 2024-04-16 10:59AM EDT | 2026-01-16 | 29.09 | 27.85 | 31.20 | 0.00 | - | 1 | 23 | 15.28% |
