Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.865,35 -112,73 (-0,33%) Gold
1.939,20 -6,40 (-0,33%) EUR/USD
1,0866 -0,0008 (-0,08%) BTC-EUR
21.293,02 -580,67 (-2,65%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:07PM EST. Markt geöffnet.
Strike:210.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230203C00210000 | 2023-01-30 11:17AM EST | 2023-02-03 | 20.07 | 19.50 | 19.85 | -1.90 | -8.65% | 1 | 231 | 45.26% |
| V230210C00210000 | 2023-01-27 1:00PM EST | 2023-02-10 | 22.29 | 19.80 | 20.10 | 0.00 | - | 2 | 518 | 34.42% |
| V230217C00210000 | 2023-01-27 3:16PM EST | 2023-02-17 | 22.85 | 19.90 | 20.20 | 0.00 | - | 32 | 1,828 | 28.69% |
| V230224C00210000 | 2023-01-27 11:01AM EST | 2023-02-24 | 19.76 | 20.25 | 20.70 | 0.00 | - | 10 | 7 | 29.20% |
| V230303C00210000 | 2023-01-24 2:29PM EST | 2023-03-03 | 17.25 | 20.60 | 21.35 | 0.00 | - | - | 6 | 30.25% |
| V230317C00210000 | 2023-01-27 3:59PM EST | 2023-03-17 | 21.81 | 21.75 | 22.20 | -1.84 | -7.78% | 3 | 1,161 | 29.44% |
| V230421C00210000 | 2023-01-30 11:44AM EST | 2023-04-21 | 24.45 | 24.25 | 24.55 | -1.50 | -5.78% | 11 | 296 | 29.69% |
| V230616C00210000 | 2023-01-27 3:17PM EST | 2023-06-16 | 29.92 | 27.90 | 28.20 | 0.00 | - | 6 | 2,841 | 30.78% |
| V230915C00210000 | 2023-01-30 11:42AM EST | 2023-09-15 | 32.60 | 32.55 | 32.95 | +2.88 | +9.69% | 2 | 268 | 31.39% |
| V240119C00210000 | 2023-01-30 12:10PM EST | 2024-01-19 | 38.70 | 38.25 | 38.80 | -1.20 | -3.01% | 15 | 2,224 | 32.40% |
| V240621C00210000 | 2023-01-25 12:55PM EST | 2024-06-21 | 40.31 | 43.25 | 44.25 | 0.00 | - | 12 | 188 | 32.58% |
| V250117C00210000 | 2023-01-30 11:57AM EST | 2025-01-17 | 50.75 | 49.45 | 50.70 | -1.26 | -2.42% | 7 | 1,375 | 32.89% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230203P00210000 | 2023-01-30 12:52PM EST | 2023-02-03 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 239 | 1,661 | 41.11% |
| V230210P00210000 | 2023-01-30 12:32PM EST | 2023-02-10 | 0.30 | 0.29 | 0.31 | +0.13 | +76.47% | 122 | 690 | 31.35% |
| V230217P00210000 | 2023-01-30 12:42PM EST | 2023-02-17 | 0.57 | 0.56 | 0.60 | +0.22 | +62.86% | 169 | 1,463 | 29.08% |
| V230224P00210000 | 2023-01-30 10:36AM EST | 2023-02-24 | 0.77 | 0.79 | 0.83 | +0.35 | +83.33% | 5 | 156 | 27.12% |
| V230303P00210000 | 2023-01-30 10:41AM EST | 2023-03-03 | 1.08 | 1.11 | 1.17 | +0.43 | +66.15% | 1 | 82 | 26.65% |
| V230310P00210000 | 2023-01-30 12:07PM EST | 2023-03-10 | 1.42 | 1.48 | 1.54 | +0.43 | +43.43% | 27 | 40 | 26.45% |
| V230317P00210000 | 2023-01-30 12:18PM EST | 2023-03-17 | 1.83 | 1.81 | 1.87 | +0.66 | +56.41% | 138 | 2,325 | 26.11% |
| V230421P00210000 | 2023-01-30 12:21PM EST | 2023-04-21 | 3.25 | 3.25 | 3.35 | +0.87 | +36.55% | 46 | 625 | 24.89% |
| V230616P00210000 | 2023-01-30 12:10PM EST | 2023-06-16 | 5.55 | 5.65 | 5.75 | +1.02 | +22.52% | 3 | 1,647 | 24.76% |
| V230915P00210000 | 2023-01-27 3:44PM EST | 2023-09-15 | 7.16 | 8.20 | 8.45 | 0.00 | - | 29 | 344 | 23.72% |
| V240119P00210000 | 2023-01-27 3:54PM EST | 2024-01-19 | 10.39 | 11.15 | 11.35 | +0.12 | +1.17% | 10 | 1,484 | 22.76% |
| V240621P00210000 | 2023-01-26 1:58PM EST | 2024-06-21 | 15.50 | 13.50 | 13.95 | 0.00 | - | 2 | 149 | 21.73% |
| V250117P00210000 | 2023-01-27 3:11PM EST | 2025-01-17 | 15.75 | 16.40 | 16.90 | 0.00 | - | 337 | 285 | 20.84% |
