V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:195.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230616C00195000 | 2023-05-25 9:39AM EDT | 2023-06-16 | 27.28 | 30.50 | 31.05 | 0.00 | - | 1 | 476 | 48.15% |
| V230630C00195000 | 2023-05-24 3:36PM EDT | 2023-06-30 | 29.50 | 30.75 | 32.00 | 0.00 | - | - | 1 | 44.15% |
| V230721C00195000 | 2023-05-26 11:28AM EDT | 2023-07-21 | 32.60 | 32.25 | 32.95 | +1.84 | +5.98% | 1 | 7 | 39.43% |
| V230915C00195000 | 2023-05-23 10:31AM EDT | 2023-09-15 | 36.35 | 35.25 | 35.60 | 0.00 | - | 4 | 142 | 35.79% |
| V231215C00195000 | 2023-04-25 2:18PM EDT | 2023-12-15 | 46.70 | 38.65 | 39.35 | 0.00 | - | 5 | 5 | 33.95% |
| V240119C00195000 | 2023-05-25 9:34AM EDT | 2024-01-19 | 39.10 | 41.55 | 42.10 | 0.00 | - | 1 | 431 | 36.08% |
| V240621C00195000 | 2023-05-02 3:40PM EDT | 2024-06-21 | 50.30 | 47.55 | 48.40 | 0.00 | - | 1 | 98 | 36.19% |
| V250117C00195000 | 2023-05-26 10:07AM EDT | 2025-01-17 | 55.00 | 53.50 | 55.35 | -3.85 | -6.54% | 1 | 246 | 36.21% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230602P00195000 | 2023-05-26 9:30AM EDT | 2023-06-02 | 0.04 | 0.00 | 0.08 | -0.05 | -55.56% | 10 | 49 | 51.95% |
| V230609P00195000 | 2023-05-26 11:47AM EDT | 2023-06-09 | 0.09 | 0.08 | 0.12 | -0.09 | -50.00% | 2 | 19 | 39.16% |
| V230616P00195000 | 2023-05-26 3:50PM EDT | 2023-06-16 | 0.26 | 0.21 | 0.24 | -0.13 | -33.33% | 121 | 2,195 | 34.91% |
| V230623P00195000 | 2023-05-25 3:34PM EDT | 2023-06-23 | 0.47 | 0.31 | 0.37 | 0.00 | - | 1 | 39 | 32.42% |
| V230630P00195000 | 2023-05-26 12:46PM EDT | 2023-06-30 | 0.46 | 0.41 | 0.50 | -0.16 | -25.81% | 1 | 164 | 30.64% |
| V230707P00195000 | 2023-05-26 12:00PM EDT | 2023-07-07 | 0.52 | 0.43 | 0.62 | +0.52 | - | 2 | 0 | 29.20% |
| V230721P00195000 | 2023-05-26 12:38PM EDT | 2023-07-21 | 0.89 | 0.94 | 1.01 | -0.33 | -27.05% | 32 | 371 | 28.35% |
| V230818P00195000 | 2023-05-26 10:37AM EDT | 2023-08-18 | 2.01 | 2.02 | 2.10 | -0.44 | -17.96% | 20 | 140 | 28.51% |
| V230915P00195000 | 2023-05-26 9:49AM EDT | 2023-09-15 | 3.05 | 2.70 | 2.85 | -0.50 | -14.08% | 11 | 2,700 | 27.33% |
| V231215P00195000 | 2023-05-25 3:45PM EDT | 2023-12-15 | 5.95 | 5.20 | 5.40 | 0.00 | - | 63 | 91 | 26.09% |
| V240119P00195000 | 2023-05-25 3:42PM EDT | 2024-01-19 | 6.75 | 6.00 | 6.35 | 0.00 | - | 4 | 971 | 25.91% |
| V240621P00195000 | 2023-05-26 3:50PM EDT | 2024-06-21 | 9.50 | 9.05 | 9.85 | -0.85 | -8.21% | 4 | 110 | 25.09% |
| V250117P00195000 | 2023-05-25 2:27PM EDT | 2025-01-17 | 13.40 | 12.05 | 13.25 | 0.00 | - | 1 | 144 | 23.88% |
