Deutsche Märkte geschlossen
DAX
18.432,40 +257,19 (+1,42%) Euro Stoxx 50
5.015,25 +58,29 (+1,18%) Dow Jones 30
38.910,12 +57,85 (+0,15%) Gold
2.324,40 -6,80 (-0,29%) EUR/USD
1,0777 +0,0003 (+0,03%) Bitcoin EUR
59.118,21 +271,16 (+0,46%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00300000 | 2024-05-06 3:16PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.05 | 0.00 | - | 7 | 62 | 36.52% |
| V240517C00300000 | 2024-05-07 10:18AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 1 | 1,032 | 21.39% |
| V240524C00300000 | 2024-05-01 9:38AM EDT | 2024-05-24 | 0.13 | 0.02 | 0.08 | 0.00 | - | 1 | 34 | 18.46% |
| V240531C00300000 | 2024-05-03 10:28AM EDT | 2024-05-31 | 0.13 | 0.05 | 0.18 | 0.00 | - | 1 | 22 | 17.85% |
| V240607C00300000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.18 | 0.01 | 0.35 | 0.00 | - | 1 | 4 | 17.92% |
| V240621C00300000 | 2024-05-07 10:05AM EDT | 2024-06-21 | 0.28 | 0.30 | 0.34 | +0.07 | +33.33% | 1 | 3,370 | 14.86% |
| V240719C00300000 | 2024-05-07 10:56AM EDT | 2024-07-19 | 0.99 | 1.00 | 1.03 | +0.18 | +22.22% | 7 | 832 | 15.30% |
| V240920C00300000 | 2024-05-07 9:51AM EDT | 2024-09-20 | 3.55 | 3.85 | 4.00 | +0.05 | +1.43% | 2 | 1,973 | 18.01% |
| V241018C00300000 | 2024-05-07 10:44AM EDT | 2024-10-18 | 5.10 | 5.10 | 5.30 | +0.60 | +13.33% | 8 | 532 | 18.60% |
| V241115C00300000 | 2024-05-03 11:48AM EDT | 2024-11-15 | 6.50 | 6.90 | 7.15 | +1.20 | +22.64% | 7 | 203 | 19.92% |
| V241220C00300000 | 2024-05-06 3:21PM EDT | 2024-12-20 | 7.45 | 8.40 | 8.65 | 0.00 | - | 7 | 491 | 20.26% |
| V250117C00300000 | 2024-05-06 3:30PM EDT | 2025-01-17 | 9.85 | 9.75 | 10.05 | +1.15 | +13.22% | 1 | 2,734 | 20.79% |
| V250321C00300000 | 2024-05-07 11:08AM EDT | 2025-03-21 | 13.40 | 13.20 | 13.90 | +2.92 | +27.86% | 1 | 67 | 22.60% |
| V250516C00300000 | 2024-05-01 1:39PM EDT | 2025-05-16 | 14.85 | 16.05 | 16.60 | 0.00 | - | 1 | 55 | 23.36% |
| V250620C00300000 | 2024-05-01 11:50AM EDT | 2025-06-20 | 16.65 | 17.85 | 18.20 | 0.00 | - | 3 | 107 | 23.75% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 2025-09-19 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 27.34% |
| V260116C00300000 | 2024-05-06 11:21AM EDT | 2026-01-16 | 25.38 | 27.05 | 28.85 | 0.00 | - | 2 | 147 | 26.82% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00300000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 31.53 | 24.15 | 26.00 | 0.00 | - | 1 | 1 | 44.34% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 26.45 | 24.55 | 25.75 | 0.00 | - | 1 | 1 | 20.52% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 24.38 | 24.40 | 25.85 | 0.00 | - | 2 | 3 | 16.56% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 25.15 | 26.50 | 0.00 | - | 1 | 51 | 13.83% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 16.22% |
| V241220P00300000 | 2024-04-29 1:16PM EDT | 2024-12-20 | 29.70 | 26.70 | 28.20 | 0.00 | - | 2 | 48 | 13.53% |
| V250117P00300000 | 2024-05-01 2:14PM EDT | 2025-01-17 | 33.50 | 27.55 | 28.15 | 0.00 | - | 1 | 120 | 12.70% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 2025-05-16 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 19.31% |
| V250620P00300000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 36.00 | 29.05 | 31.20 | 0.00 | - | 1 | 2 | 13.25% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 11.44% |
| V260116P00300000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 36.75 | 34.10 | 35.00 | 0.00 | - | 100 | 49 | 13.73% |
