Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.306,40 +3,50 (+0,15%) EUR/USD
1,0681 +0,0009 (+0,09%) Bitcoin EUR
54.035,68 -3.254,25 (-5,68%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:290.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503C00290000 | 2024-04-30 12:24PM EDT | 2024-05-03 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 559 | 25.00% |
| V240510C00290000 | 2024-04-30 11:45AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 12.50% |
| V240517C00290000 | 2024-04-30 3:54PM EDT | 2024-05-17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 61 | 3,898 | 6.25% |
| V240524C00290000 | 2024-04-30 3:55PM EDT | 2024-05-24 | 0.17 | 0.00 | 0.00 | 0.00 | - | 28 | 256 | 6.25% |
| V240531C00290000 | 2024-04-30 3:55PM EDT | 2024-05-31 | 0.35 | 0.00 | 0.00 | 0.00 | - | 27 | 154 | 6.25% |
| V240607C00290000 | 2024-04-30 3:57PM EDT | 2024-06-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 6.25% |
| V240621C00290000 | 2024-04-30 3:59PM EDT | 2024-06-21 | 0.99 | 0.00 | 0.00 | 0.00 | - | 179 | 3,100 | 3.13% |
| V240719C00290000 | 2024-04-30 3:59PM EDT | 2024-07-19 | 2.09 | 0.00 | 0.00 | 0.00 | - | 18 | 703 | 3.13% |
| V240920C00290000 | 2024-04-30 1:31PM EDT | 2024-09-20 | 6.27 | 0.00 | 0.00 | 0.00 | - | 25 | 1,480 | 3.13% |
| V241018C00290000 | 2024-04-30 12:19PM EDT | 2024-10-18 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 317 | 3.13% |
| V241115C00290000 | 2024-04-30 3:43PM EDT | 2024-11-15 | 9.50 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 3.13% |
| V241220C00290000 | 2024-04-30 12:26PM EDT | 2024-12-20 | 11.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 1.56% |
| V250117C00290000 | 2024-04-30 11:12AM EDT | 2025-01-17 | 12.40 | 0.00 | 0.00 | 0.00 | - | 5 | 853 | 1.56% |
| V250321C00290000 | 2024-04-24 9:38AM EDT | 2025-03-21 | 21.99 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 1.56% |
| V250516C00290000 | 2024-04-29 11:29AM EDT | 2025-05-16 | 20.53 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 1.56% |
| V250620C00290000 | 2024-04-29 10:39AM EDT | 2025-06-20 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 1.56% |
| V250919C00290000 | 2024-04-19 10:44AM EDT | 2025-09-19 | 25.63 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| V260116C00290000 | 2024-04-30 11:27AM EDT | 2026-01-16 | 30.40 | 0.00 | 0.00 | 0.00 | - | 1 | 189 | 1.56% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240503P00290000 | 2024-04-02 12:47PM EDT | 2024-05-03 | 12.83 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| V240510P00290000 | 2024-04-22 10:02AM EDT | 2024-05-10 | 19.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| V240517P00290000 | 2024-04-30 10:43AM EDT | 2024-05-17 | 20.08 | 0.00 | 0.00 | 0.00 | - | 15 | 86 | 0.00% |
| V240524P00290000 | 2024-04-24 9:45AM EDT | 2024-05-24 | 11.38 | 0.00 | 0.00 | 0.00 | - | 10 | 1 | 0.00% |
| V240531P00290000 | 2024-04-24 1:39PM EDT | 2024-05-31 | 14.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| V240621P00290000 | 2024-04-29 3:55PM EDT | 2024-06-21 | 18.30 | 0.00 | 0.00 | 0.00 | - | 14 | 495 | 0.00% |
| V240719P00290000 | 2024-04-24 10:23AM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| V240920P00290000 | 2024-04-29 10:39AM EDT | 2024-09-20 | 19.85 | 0.00 | 0.00 | 0.00 | - | 4 | 713 | 0.00% |
| V241018P00290000 | 2024-04-01 3:18PM EDT | 2024-10-18 | 18.97 | 0.00 | 0.00 | 0.00 | - | 10 | 105 | 0.00% |
| V241115P00290000 | 2024-04-02 11:07AM EDT | 2024-11-15 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.00% |
| V241220P00290000 | 2024-04-23 11:09AM EDT | 2024-12-20 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 0.00% |
| V250117P00290000 | 2024-04-29 9:42AM EDT | 2025-01-17 | 22.75 | 0.00 | 0.00 | 0.00 | - | 9 | 207 | 0.00% |
| V250516P00290000 | 2024-03-06 12:08PM EDT | 2025-05-16 | 23.25 | 23.45 | 26.85 | 0.00 | - | 7 | 25 | 11.94% |
| V250620P00290000 | 2024-03-12 10:22AM EDT | 2025-06-20 | 23.55 | 26.55 | 28.15 | 0.00 | - | 2 | 3 | 12.74% |
| V250919P00290000 | 2024-03-22 10:06AM EDT | 2025-09-19 | 23.30 | 30.15 | 31.60 | 0.00 | - | 7 | 12 | 14.53% |
| V260116P00290000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 50 | 232 | 0.00% |
