Deutsche Märkte geschlossen
DAX
15.126,08 -23,95 (-0,16%) Euro Stoxx 50
4.158,63 -19,38 (-0,46%) Dow Jones 30
33.896,08 -82,00 (-0,24%) Gold
1.923,20 -6,20 (-0,32%) EUR/USD
1,0866 -0,0008 (-0,08%) BTC-EUR
21.334,59 -556,90 (-2,54%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:31PM EST. Markt geöffnet.
Strike:225.00
Callsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230203C00225000 | 2023-01-30 12:12PM EST | 2023-02-03 | 6.07 | 6.00 | 6.05 | -1.30 | -17.64% | 76 | 1,983 | 31.52% |
| V230210C00225000 | 2023-01-30 11:51AM EST | 2023-02-10 | 6.73 | 6.65 | 6.85 | -1.22 | -15.35% | 47 | 645 | 25.78% |
| V230217C00225000 | 2023-01-30 12:07PM EST | 2023-02-17 | 7.85 | 7.55 | 7.75 | -0.78 | -9.04% | 43 | 7,020 | 25.17% |
| V230224C00225000 | 2023-01-30 11:47AM EST | 2023-02-24 | 8.15 | 8.20 | 8.40 | -0.95 | -10.44% | 15 | 310 | 24.35% |
| V230303C00225000 | 2023-01-30 10:20AM EST | 2023-03-03 | 8.85 | 8.80 | 9.20 | -1.35 | -13.24% | 4 | 48 | 24.67% |
| V230310C00225000 | 2023-01-27 1:48PM EST | 2023-03-10 | 9.21 | 9.60 | 10.00 | -1.33 | -12.62% | 1 | 14 | 25.16% |
| V230317C00225000 | 2023-01-30 12:06PM EST | 2023-03-17 | 10.60 | 10.30 | 10.60 | -0.75 | -6.61% | 26 | 2,948 | 25.10% |
| V230421C00225000 | 2023-01-30 12:13PM EST | 2023-04-21 | 13.35 | 13.25 | 13.55 | -1.25 | -8.56% | 24 | 1,746 | 26.00% |
| V230616C00225000 | 2023-01-30 11:38AM EST | 2023-06-16 | 17.40 | 17.45 | 17.75 | -1.55 | -8.18% | 21 | 1,760 | 27.66% |
| V230915C00225000 | 2023-01-27 3:56PM EST | 2023-09-15 | 23.55 | 22.55 | 22.90 | 0.00 | - | 4 | 49 | 28.72% |
| V240119C00225000 | 2023-01-30 11:54AM EST | 2024-01-19 | 28.50 | 28.60 | 29.15 | -1.76 | -5.82% | 10 | 3,123 | 30.13% |
| V240621C00225000 | 2023-01-30 11:53AM EST | 2024-06-21 | 34.45 | 34.10 | 35.10 | -0.10 | -0.29% | 12 | 98 | 30.81% |
Putsfür3. Februar 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230203P00225000 | 2023-01-30 12:14PM EST | 2023-02-03 | 1.20 | 1.20 | 1.24 | +0.50 | +71.43% | 371 | 2,223 | 27.86% |
| V230210P00225000 | 2023-01-30 11:34AM EST | 2023-02-10 | 1.99 | 2.01 | 2.06 | +0.69 | +53.08% | 217 | 1,321 | 23.71% |
| V230217P00225000 | 2023-01-30 12:08PM EST | 2023-02-17 | 2.79 | 2.83 | 2.90 | +0.80 | +40.20% | 97 | 1,609 | 23.27% |
| V230224P00225000 | 2023-01-30 10:52AM EST | 2023-02-24 | 3.35 | 3.25 | 3.40 | +0.87 | +35.08% | 50 | 116 | 22.10% |
| V230303P00225000 | 2023-01-30 10:36AM EST | 2023-03-03 | 4.01 | 3.80 | 3.90 | +1.39 | +53.05% | 32 | 106 | 21.54% |
| V230310P00225000 | 2023-01-30 11:00AM EST | 2023-03-10 | 4.40 | 4.40 | 4.60 | +1.06 | +31.74% | 8 | 48 | 22.00% |
| V230317P00225000 | 2023-01-30 11:51AM EST | 2023-03-17 | 5.00 | 4.90 | 5.05 | +1.08 | +27.55% | 356 | 1,188 | 21.73% |
| V230421P00225000 | 2023-01-30 12:09PM EST | 2023-04-21 | 6.90 | 6.85 | 6.95 | +1.10 | +18.97% | 254 | 633 | 20.99% |
| V230616P00225000 | 2023-01-30 11:49AM EST | 2023-06-16 | 9.80 | 9.80 | 9.95 | +0.85 | +9.50% | 41 | 1,206 | 21.66% |
| V230915P00225000 | 2023-01-27 1:53PM EST | 2023-09-15 | 11.69 | 12.75 | 13.00 | 0.00 | - | 108 | 138 | 21.11% |
| V240119P00225000 | 2023-01-27 2:22PM EST | 2024-01-19 | 14.92 | 15.80 | 16.05 | 0.00 | - | 42 | 1,377 | 20.41% |
| V240621P00225000 | 2023-01-27 3:22PM EST | 2024-06-21 | 17.52 | 18.25 | 19.45 | 0.00 | - | 3 | 99 | 20.26% |
