Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
38.025,22 -435,70 (-1,13%) Gold
2.343,30 +4,90 (+0,21%) EUR/USD
1,0737 +0,0036 (+0,33%) Bitcoin EUR
60.109,61 -377,88 (-0,62%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:30PM EDT. Markt geöffnet.
Strike:200.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240524C00200000 | 2024-04-15 11:13AM EDT | 2024-05-24 | 75.55 | 74.85 | 76.75 | 0.00 | - | - | 1 | 68.16% |
| V240621C00200000 | 2024-04-23 11:12AM EDT | 2024-06-21 | 75.36 | 75.75 | 77.10 | 0.00 | - | 1 | 1,260 | 54.53% |
| V240920C00200000 | 2024-02-23 1:33PM EDT | 2024-09-20 | 90.10 | 86.95 | 89.90 | 0.00 | - | 1 | 7 | 68.02% |
| V241018C00200000 | 2024-03-18 1:34PM EDT | 2024-10-18 | 93.20 | 76.45 | 80.50 | 0.00 | - | 1 | 6 | 44.42% |
| V241115C00200000 | 2024-02-23 11:24AM EDT | 2024-11-15 | 93.50 | 88.70 | 92.50 | 0.00 | - | 1 | 24 | 62.07% |
| V241220C00200000 | 2024-04-11 2:09PM EDT | 2024-12-20 | 83.55 | 81.20 | 82.90 | 0.00 | - | 2 | 3 | 43.25% |
| V250117C00200000 | 2024-04-17 2:21PM EDT | 2025-01-17 | 81.18 | 82.30 | 84.00 | 0.00 | - | 5 | 2,751 | 42.99% |
| V250516C00200000 | 2024-04-11 10:34AM EDT | 2025-05-16 | 85.59 | 85.85 | 88.55 | 0.00 | - | 1 | 2 | 42.37% |
| V250620C00200000 | 2024-03-07 3:02PM EDT | 2025-06-20 | 91.15 | 88.55 | 92.50 | 0.00 | - | - | 1 | 45.68% |
| V250919C00200000 | 2024-01-19 12:37PM EDT | 2025-09-19 | 86.08 | 92.50 | 97.00 | 0.00 | - | 3 | 3 | 46.48% |
| V260116C00200000 | 2024-04-24 2:52PM EDT | 2026-01-16 | 95.15 | 93.00 | 95.60 | 0.00 | - | 15 | 60 | 40.47% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00200000 | 2024-04-19 1:16PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 5 | 220.70% |
| V240510P00200000 | 2024-04-22 9:30AM EDT | 2024-05-10 | 0.16 | 0.00 | 0.26 | 0.00 | - | 3 | 4 | 66.80% |
| V240517P00200000 | 2024-04-09 1:09PM EDT | 2024-05-17 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 80 | 54.20% |
| V240524P00200000 | 2024-04-12 12:39PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 51.76% |
| V240621P00200000 | 2024-04-19 11:36AM EDT | 2024-06-21 | 0.16 | 0.00 | 0.11 | 0.00 | - | 1 | 2,009 | 34.33% |
| V240719P00200000 | 2024-04-23 3:59PM EDT | 2024-07-19 | 0.32 | 0.15 | 0.24 | 0.00 | - | 1 | 18 | 31.40% |
| V240920P00200000 | 2024-04-08 11:34AM EDT | 2024-09-20 | 0.83 | 0.56 | 0.63 | 0.00 | - | 1 | 157 | 27.98% |
| V241018P00200000 | 2024-04-01 1:33PM EDT | 2024-10-18 | 0.90 | 0.72 | 0.85 | 0.00 | - | 1 | 13 | 27.17% |
| V241115P00200000 | 2024-04-23 3:37PM EDT | 2024-11-15 | 1.16 | 1.06 | 1.21 | 0.00 | - | 5 | 32 | 27.16% |
| V241220P00200000 | 2024-04-22 2:42PM EDT | 2024-12-20 | 1.64 | 1.42 | 1.53 | 0.00 | - | 11 | 103 | 26.45% |
| V250117P00200000 | 2024-04-24 1:40PM EDT | 2025-01-17 | 1.62 | 1.63 | 1.81 | 0.00 | - | 40 | 1,604 | 26.04% |
| V250321P00200000 | 2024-04-24 10:30AM EDT | 2025-03-21 | 2.05 | 2.20 | 2.48 | 0.00 | - | 30 | 35 | 25.36% |
| V250516P00200000 | 2024-04-22 10:12AM EDT | 2025-05-16 | 3.50 | 2.87 | 3.15 | 0.00 | - | 9 | 31 | 25.04% |
| V250620P00200000 | 2024-04-24 9:38AM EDT | 2025-06-20 | 2.88 | 3.20 | 3.50 | 0.00 | - | 4 | 12 | 24.71% |
| V250919P00200000 | 2024-04-16 1:58PM EDT | 2025-09-19 | 4.75 | 4.00 | 4.55 | 0.00 | - | 3 | 13 | 24.26% |
| V260116P00200000 | 2024-04-24 12:42PM EDT | 2026-01-16 | 5.36 | 5.20 | 5.95 | 0.00 | - | 1 | 86 | 23.87% |
