Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.920,71 -57,37 (-0,17%) Gold
1.940,30 -5,30 (-0,27%) EUR/USD
1,0866 -0,0008 (-0,08%) BTC-EUR
21.353,54 -514,80 (-2,35%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:11PM EST. Markt geöffnet.
Strike:150.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230210C00150000 | 2023-01-12 2:36PM EST | 2023-02-10 | 73.73 | 79.40 | 80.10 | 0.00 | - | - | 0 | 89.06% |
| V230217C00150000 | 2023-01-24 2:49PM EST | 2023-02-17 | 74.00 | 79.25 | 79.80 | 0.00 | - | 1 | 3 | 77.73% |
| V230224C00150000 | 2023-01-23 1:59PM EST | 2023-02-24 | 75.13 | 79.25 | 80.30 | 0.00 | - | - | 2 | 64.06% |
| V230317C00150000 | 2022-10-18 10:08AM EST | 2023-03-17 | 43.45 | 62.25 | 62.90 | 0.00 | - | 1 | 16 | 0.00% |
| V230421C00150000 | 2022-12-28 11:35AM EST | 2023-04-21 | 59.20 | 82.05 | 83.35 | 0.00 | - | 1 | 11 | 70.76% |
| V230616C00150000 | 2023-01-12 11:12AM EST | 2023-06-16 | 75.80 | 81.40 | 82.30 | 0.00 | - | 4 | 89 | 52.48% |
| V230915C00150000 | 2023-01-20 11:06AM EST | 2023-09-15 | 77.17 | 83.60 | 84.60 | 0.00 | - | 10 | 40 | 48.94% |
| V240119C00150000 | 2023-01-27 2:01PM EST | 2024-01-19 | 89.39 | 86.75 | 87.90 | 0.00 | - | 3 | 148 | 46.95% |
| V240621C00150000 | 2023-01-20 2:13PM EST | 2024-06-21 | 85.00 | 89.25 | 91.40 | 0.00 | - | 10 | 62 | 45.17% |
| V250117C00150000 | 2023-01-26 3:14PM EST | 2025-01-17 | 89.70 | 93.00 | 95.30 | 0.00 | - | 5 | 21 | 43.17% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230203P00150000 | 2022-12-27 1:52PM EST | 2023-02-03 | 0.15 | 0.00 | 0.57 | 0.00 | - | - | 1 | 177.54% |
| V230210P00150000 | 2023-01-03 3:38PM EST | 2023-02-10 | 0.17 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 75.00% |
| V230217P00150000 | 2023-01-27 9:52AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 891 | 59.38% |
| V230303P00150000 | 2023-01-13 1:10PM EST | 2023-03-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | - | 2 | 50.39% |
| V230317P00150000 | 2023-01-30 9:49AM EST | 2023-03-17 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 600 | 739 | 47.27% |
| V230421P00150000 | 2023-01-27 2:48PM EST | 2023-04-21 | 0.13 | 0.16 | 0.19 | 0.00 | - | 50 | 208 | 41.36% |
| V230616P00150000 | 2023-01-27 3:49PM EST | 2023-06-16 | 0.38 | 0.48 | 0.51 | 0.00 | - | 6 | 902 | 37.16% |
| V230915P00150000 | 2023-01-30 10:45AM EST | 2023-09-15 | 1.20 | 1.15 | 1.23 | +0.17 | +16.50% | 1 | 89 | 34.17% |
| V240119P00150000 | 2023-01-30 9:56AM EST | 2024-01-19 | 2.30 | 2.21 | 2.40 | +0.20 | +9.52% | 1 | 1,345 | 32.10% |
| V240621P00150000 | 2023-01-20 1:04PM EST | 2024-06-21 | 4.75 | 3.10 | 3.45 | 0.00 | - | 1 | 20 | 29.58% |
| V250117P00150000 | 2023-01-30 9:55AM EST | 2025-01-17 | 4.70 | 4.40 | 4.70 | -0.80 | -14.55% | 3 | 26 | 27.30% |
