Deutsche Märkte geschlossen
DAX
15.476,43 -32,76 (-0,21%) Euro Stoxx 50
4.257,98 +16,86 (+0,40%) Dow Jones 30
33.926,01 -127,93 (-0,38%) Gold
1.877,70 -53,10 (-2,75%) EUR/USD
1,0797 -0,0114 (-1,05%) BTC-EUR
21.641,30 -264,96 (-1,21%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:185.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230210C00185000 | 2023-01-31 11:07AM EST | 2023-02-10 | 44.35 | 44.60 | 45.75 | 0.00 | - | 3 | 3 | 64.65% |
| V230217C00185000 | 2023-01-03 2:46PM EST | 2023-02-17 | 25.72 | 43.60 | 45.30 | 0.00 | - | - | 10 | 54.69% |
| V230224C00185000 | 2023-01-26 3:26PM EST | 2023-02-24 | 40.60 | 44.60 | 45.90 | 0.00 | - | 2 | 2 | 58.89% |
| V230317C00185000 | 2023-02-02 9:47AM EST | 2023-03-17 | 47.70 | 45.50 | 46.40 | 0.00 | - | 12 | 327 | 46.83% |
| V230421C00185000 | 2023-01-26 12:46PM EST | 2023-04-21 | 42.20 | 46.85 | 47.80 | 0.00 | - | 2 | 52 | 42.55% |
| V230616C00185000 | 2023-01-27 1:24PM EST | 2023-06-16 | 50.36 | 49.00 | 50.00 | 0.00 | - | 3 | 2,489 | 39.76% |
| V230915C00185000 | 2023-02-03 11:11AM EST | 2023-09-15 | 52.95 | 52.65 | 53.50 | 0.00 | - | 2 | 21 | 38.25% |
| V240119C00185000 | 2023-02-03 1:23PM EST | 2024-01-19 | 57.20 | 57.40 | 58.45 | -0.10 | -0.17% | 196 | 296 | 38.29% |
| V240621C00185000 | 2023-01-04 1:42PM EST | 2024-06-21 | 51.15 | 61.30 | 63.15 | 0.00 | - | 32 | 9 | 37.63% |
| V250117C00185000 | 2023-01-23 10:28AM EST | 2025-01-17 | 64.00 | 66.30 | 69.00 | 0.00 | - | 301 | 336 | 37.41% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230210P00185000 | 2023-02-01 3:33PM EST | 2023-02-10 | 0.01 | 0.00 | 0.04 | 0.00 | - | 8 | 64 | 59.38% |
| V230217P00185000 | 2023-02-03 10:38AM EST | 2023-02-17 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 15 | 1,946 | 46.29% |
| V230224P00185000 | 2023-02-01 10:58AM EST | 2023-02-24 | 0.06 | 0.03 | 0.08 | -0.03 | -33.33% | 11 | 20 | 40.14% |
| V230303P00185000 | 2023-02-02 10:25AM EST | 2023-03-03 | 0.11 | 0.07 | 0.13 | 0.00 | - | 1 | 5 | 37.21% |
| V230317P00185000 | 2023-02-03 1:17PM EST | 2023-03-17 | 0.22 | 0.19 | 0.22 | -0.06 | -21.43% | 2 | 1,507 | 32.91% |
| V230421P00185000 | 2023-02-03 12:35PM EST | 2023-04-21 | 0.63 | 0.64 | 0.72 | -0.11 | -14.86% | 2 | 383 | 30.32% |
| V230616P00185000 | 2023-02-03 9:56AM EST | 2023-06-16 | 1.88 | 1.73 | 1.88 | -0.04 | -2.08% | 70 | 2,948 | 29.21% |
| V230915P00185000 | 2023-02-03 1:09PM EST | 2023-09-15 | 3.55 | 3.35 | 3.55 | +0.15 | +4.41% | 8 | 717 | 27.38% |
| V240119P00185000 | 2023-02-03 1:03PM EST | 2024-01-19 | 5.85 | 5.50 | 5.85 | +0.35 | +6.36% | 40 | 2,292 | 26.33% |
| V240621P00185000 | 2023-02-03 11:22AM EST | 2024-06-21 | 7.45 | 7.05 | 7.85 | -0.06 | -0.80% | 3 | 30 | 24.81% |
| V250117P00185000 | 2023-02-01 12:19PM EST | 2025-01-17 | 10.20 | 9.40 | 10.30 | 0.00 | - | 1 | 26 | 23.61% |
