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
21.656,26 -318,26 (-1,45%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:200.00
Callsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230210C00200000 | 2023-02-02 3:29PM EST | 2023-02-10 | 29.12 | 29.80 | 30.70 | 0.00 | - | 2 | 33 | 50.20% |
| V230217C00200000 | 2023-02-02 2:01PM EST | 2023-02-17 | 31.30 | 29.95 | 30.70 | 0.00 | - | 28 | 1,685 | 47.41% |
| V230224C00200000 | 2023-01-23 1:59PM EST | 2023-02-24 | 26.18 | 29.95 | 30.90 | 0.00 | - | 4 | 4 | 41.55% |
| V230303C00200000 | 2023-02-03 3:26PM EST | 2023-03-03 | 30.56 | 30.15 | 31.25 | +0.86 | +2.90% | 2 | 21 | 39.60% |
| V230317C00200000 | 2023-02-02 3:21PM EST | 2023-03-17 | 29.89 | 31.00 | 31.80 | -0.46 | -1.52% | 1 | 556 | 36.27% |
| V230421C00200000 | 2023-02-03 10:44AM EST | 2023-04-21 | 33.91 | 32.95 | 33.55 | +1.91 | +5.97% | 1 | 302 | 34.19% |
| V230616C00200000 | 2023-02-02 10:56AM EST | 2023-06-16 | 35.87 | 35.95 | 36.55 | -1.13 | -3.05% | 2 | 907 | 33.92% |
| V230915C00200000 | 2023-01-27 12:00PM EST | 2023-09-15 | 40.00 | 40.15 | 41.00 | 0.00 | - | 7 | 40 | 34.13% |
| V240119C00200000 | 2023-02-03 2:03PM EST | 2024-01-19 | 45.40 | 45.65 | 46.70 | -1.40 | -2.99% | 96 | 2,591 | 34.96% |
| V240621C00200000 | 2023-02-03 10:32AM EST | 2024-06-21 | 50.51 | 50.20 | 52.20 | -0.69 | -1.35% | 1 | 226 | 35.10% |
| V250117C00200000 | 2023-02-03 2:14PM EST | 2025-01-17 | 56.75 | 55.75 | 58.60 | +0.40 | +0.71% | 30 | 2,711 | 35.24% |
Putsfür10. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230210P00200000 | 2023-02-02 12:03PM EST | 2023-02-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 21 | 205 | 44.34% |
| V230217P00200000 | 2023-02-03 3:58PM EST | 2023-02-17 | 0.07 | 0.03 | 0.10 | -0.06 | -46.15% | 39 | 852 | 34.47% |
| V230224P00200000 | 2023-02-03 3:48PM EST | 2023-02-24 | 0.16 | 0.13 | 0.20 | -0.05 | -23.81% | 4 | 153 | 31.49% |
| V230303P00200000 | 2023-02-02 10:44AM EST | 2023-03-03 | 0.30 | 0.25 | 0.35 | +0.01 | +3.45% | 23 | 61 | 30.27% |
| V230310P00200000 | 2023-02-01 2:44PM EST | 2023-03-10 | 0.50 | 0.38 | 0.46 | 0.00 | - | 2 | 28 | 28.64% |
| V230317P00200000 | 2023-02-03 3:26PM EST | 2023-03-17 | 0.57 | 0.55 | 0.58 | -0.20 | -25.97% | 51 | 3,091 | 27.49% |
| V230421P00200000 | 2023-02-03 2:50PM EST | 2023-04-21 | 1.58 | 1.48 | 1.55 | -0.11 | -6.51% | 113 | 462 | 26.20% |
| V230616P00200000 | 2023-02-03 3:47PM EST | 2023-06-16 | 3.45 | 3.25 | 3.45 | -0.05 | -1.43% | 100 | 2,693 | 26.11% |
| V230915P00200000 | 2023-02-03 2:51PM EST | 2023-09-15 | 5.70 | 5.45 | 5.80 | -0.05 | -0.87% | 7 | 507 | 24.96% |
| V240119P00200000 | 2023-02-03 3:52PM EST | 2024-01-19 | 8.45 | 8.10 | 8.55 | +0.05 | +0.60% | 51 | 7,085 | 24.06% |
| V240621P00200000 | 2023-02-03 10:03AM EST | 2024-06-21 | 10.99 | 10.20 | 11.00 | +0.01 | +0.09% | 15 | 369 | 22.92% |
| V250117P00200000 | 2023-02-03 2:18PM EST | 2025-01-17 | 13.55 | 12.60 | 13.65 | -0.45 | -3.21% | 24 | 457 | 21.79% |
