V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:220.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609C00220000 | 2023-06-02 3:41PM EDT | 2023-06-09 | 9.28 | 8.85 | 9.60 | +2.43 | +35.47% | 120 | 490 | 29.30% |
| V230616C00220000 | 2023-06-02 2:07PM EDT | 2023-06-16 | 9.70 | 9.60 | 10.25 | +1.42 | +17.15% | 17 | 3,287 | 26.07% |
| V230623C00220000 | 2023-06-01 2:38PM EDT | 2023-06-23 | 10.26 | 10.35 | 10.90 | +1.69 | +19.72% | 1 | 259 | 25.18% |
| V230630C00220000 | 2023-06-02 11:37AM EDT | 2023-06-30 | 10.95 | 11.00 | 11.70 | +1.55 | +16.49% | 9 | 170 | 25.66% |
| V230721C00220000 | 2023-06-02 10:36AM EDT | 2023-07-21 | 12.70 | 12.85 | 13.35 | +1.65 | +14.93% | 22 | 366 | 25.06% |
| V230818C00220000 | 2023-06-02 3:39PM EDT | 2023-08-18 | 15.52 | 15.15 | 15.85 | +1.52 | +10.86% | 12 | 187 | 26.51% |
| V230915C00220000 | 2023-06-02 3:19PM EDT | 2023-09-15 | 17.20 | 17.10 | 17.40 | +1.20 | +7.50% | 22 | 730 | 26.09% |
| V231215C00220000 | 2023-06-02 3:43PM EDT | 2023-12-15 | 23.05 | 22.80 | 23.40 | +1.25 | +5.73% | 4 | 0 | 28.52% |
| V240119C00220000 | 2023-06-02 1:43PM EDT | 2024-01-19 | 24.85 | 24.65 | 25.55 | +2.45 | +10.94% | 1 | 3,040 | 29.35% |
| V240621C00220000 | 2023-06-02 10:40AM EDT | 2024-06-21 | 32.05 | 32.10 | 32.90 | +6.75 | +26.68% | 5 | 0 | 30.89% |
| V250117C00220000 | 2023-06-02 3:26PM EDT | 2025-01-17 | 40.15 | 38.75 | 40.85 | +2.35 | +6.22% | 15 | 2,025 | 31.96% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609P00220000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.27 | 0.25 | 0.33 | -0.50 | -64.94% | 616 | 0 | 22.17% |
| V230616P00220000 | 2023-06-02 3:41PM EDT | 2023-06-16 | 0.77 | 0.73 | 0.83 | -0.65 | -45.77% | 201 | 6,498 | 20.90% |
| V230623P00220000 | 2023-06-02 3:59PM EDT | 2023-06-23 | 1.14 | 1.09 | 1.34 | -0.89 | -43.84% | 44 | 0 | 20.55% |
| V230630P00220000 | 2023-06-02 3:13PM EDT | 2023-06-30 | 1.58 | 1.54 | 1.77 | -0.72 | -31.30% | 46 | 140 | 20.09% |
| V230707P00220000 | 2023-06-02 3:05PM EDT | 2023-07-07 | 1.90 | 1.82 | 2.06 | -0.75 | -28.30% | 40 | 41 | 19.29% |
| V230721P00220000 | 2023-06-02 3:53PM EDT | 2023-07-21 | 2.80 | 2.75 | 2.95 | -0.83 | -22.87% | 121 | 891 | 19.55% |
| V230818P00220000 | 2023-06-02 12:42PM EDT | 2023-08-18 | 4.90 | 4.65 | 4.85 | -1.00 | -16.95% | 14 | 568 | 20.77% |
| V230915P00220000 | 2023-06-02 2:46PM EDT | 2023-09-15 | 5.75 | 5.65 | 5.80 | -1.00 | -14.81% | 180 | 0 | 19.93% |
| V231215P00220000 | 2023-06-01 9:45AM EDT | 2023-12-15 | 11.85 | 9.15 | 9.55 | 0.00 | - | 2 | 92 | 20.60% |
| V240119P00220000 | 2023-06-02 11:23AM EDT | 2024-01-19 | 10.40 | 10.15 | 10.55 | -1.12 | -9.72% | 2 | 0 | 20.43% |
| V240621P00220000 | 2023-05-31 9:40AM EDT | 2024-06-21 | 18.84 | 14.05 | 15.05 | 0.00 | - | 1 | 355 | 20.85% |
| V250117P00220000 | 2023-06-01 2:59PM EDT | 2025-01-17 | 19.97 | 17.50 | 19.50 | 0.00 | - | 4 | 851 | 20.76% |
