V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:210.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609C00210000 | 2023-06-07 10:05AM EDT | 2023-06-09 | 13.70 | 12.70 | 13.55 | 0.00 | - | 2 | 10 | 64.16% |
| V230616C00210000 | 2023-06-08 11:04AM EDT | 2023-06-16 | 14.80 | 13.30 | 13.95 | -0.22 | -1.46% | 18 | 2,728 | 36.04% |
| V230623C00210000 | 2023-06-01 2:38PM EDT | 2023-06-23 | 17.22 | 13.75 | 14.35 | 0.00 | - | 1 | 2 | 30.68% |
| V230630C00210000 | 2023-06-07 1:06PM EDT | 2023-06-30 | 15.15 | 14.25 | 14.75 | 0.00 | - | 2 | 3 | 28.33% |
| V230707C00210000 | 2023-05-31 10:57AM EDT | 2023-07-07 | 12.15 | 14.65 | 15.20 | 0.00 | - | - | 2 | 27.32% |
| V230721C00210000 | 2023-06-07 12:34PM EDT | 2023-07-21 | 16.73 | 15.75 | 16.10 | 0.00 | - | 11 | 26 | 26.43% |
| V230818C00210000 | 2023-06-08 3:57PM EDT | 2023-08-18 | 18.35 | 17.95 | 18.65 | -0.65 | -3.42% | 3 | 44 | 28.44% |
| V230915C00210000 | 2023-06-08 11:51AM EDT | 2023-09-15 | 20.79 | 19.75 | 20.10 | +1.89 | +10.00% | 1 | 256 | 27.69% |
| V231215C00210000 | 2023-06-07 9:47AM EDT | 2023-12-15 | 27.45 | 25.05 | 25.65 | 0.00 | - | 1 | 133 | 29.49% |
| V240119C00210000 | 2023-06-08 1:42PM EDT | 2024-01-19 | 27.60 | 26.75 | 27.55 | -3.86 | -12.27% | 5 | 2,072 | 30.03% |
| V240621C00210000 | 2023-06-08 10:32AM EDT | 2024-06-21 | 35.00 | 32.85 | 34.55 | -1.80 | -4.89% | 1 | 351 | 31.37% |
| V250117C00210000 | 2023-06-07 11:30AM EDT | 2025-01-17 | 41.55 | 40.40 | 42.05 | 0.00 | - | 8 | 1,520 | 32.22% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609P00210000 | 2023-06-08 2:25PM EDT | 2023-06-09 | 0.01 | 0.01 | 0.04 | -0.02 | -66.67% | 39 | 501 | 38.67% |
| V230616P00210000 | 2023-06-08 3:53PM EDT | 2023-06-16 | 0.24 | 0.22 | 0.27 | +0.01 | +4.35% | 127 | 4,030 | 25.93% |
| V230623P00210000 | 2023-06-07 3:42PM EDT | 2023-06-23 | 0.43 | 0.38 | 0.48 | -0.01 | -2.27% | 1 | 275 | 22.44% |
| V230630P00210000 | 2023-06-08 3:37PM EDT | 2023-06-30 | 0.72 | 0.70 | 0.77 | +0.05 | +7.46% | 38 | 208 | 21.46% |
| V230707P00210000 | 2023-06-08 3:49PM EDT | 2023-07-07 | 0.96 | 0.94 | 1.05 | +0.11 | +12.94% | 24 | 74 | 20.79% |
| V230714P00210000 | 2023-06-08 3:52PM EDT | 2023-07-14 | 1.31 | 1.25 | 1.38 | -0.26 | -16.56% | 8 | 30 | 20.63% |
| V230721P00210000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 1.60 | 1.59 | 1.71 | +0.20 | +14.29% | 59 | 2,077 | 20.54% |
| V230818P00210000 | 2023-06-08 1:24PM EDT | 2023-08-18 | 3.35 | 3.40 | 3.55 | +0.22 | +7.03% | 15 | 1,882 | 22.27% |
| V230915P00210000 | 2023-06-08 3:38PM EDT | 2023-09-15 | 4.35 | 4.30 | 4.45 | -0.50 | -10.31% | 155 | 986 | 21.25% |
| V231215P00210000 | 2023-06-08 3:36PM EDT | 2023-12-15 | 7.75 | 7.60 | 7.85 | +0.20 | +2.65% | 100 | 595 | 21.44% |
| V240119P00210000 | 2023-06-07 11:35AM EDT | 2024-01-19 | 8.75 | 8.50 | 8.90 | 0.00 | - | 63 | 1,420 | 21.37% |
| V240621P00210000 | 2023-06-06 3:50PM EDT | 2024-06-21 | 10.95 | 12.25 | 12.95 | 0.00 | - | 3 | 3,069 | 21.34% |
| V250117P00210000 | 2023-06-06 11:13AM EDT | 2025-01-17 | 14.75 | 16.15 | 17.10 | 0.00 | - | 200 | 1,170 | 21.06% |
