V - Visa Inc.
NYSE - NYSE Verzögerter Preis. Währung in USD
In the money
Strike:235.00
Callsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230602C00235000 | 2023-05-30 3:56PM EDT | 2023-06-02 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 212 | 1,405 | 26.56% |
| V230609C00235000 | 2023-05-30 3:58PM EDT | 2023-06-09 | 0.22 | 0.22 | 0.26 | -0.19 | -46.34% | 97 | 483 | 22.46% |
| V230616C00235000 | 2023-05-30 3:38PM EDT | 2023-06-16 | 0.52 | 0.50 | 0.58 | -0.37 | -41.57% | 413 | 6,458 | 21.51% |
| V230623C00235000 | 2023-05-30 3:38PM EDT | 2023-06-23 | 0.77 | 0.75 | 0.90 | -0.59 | -43.38% | 92 | 413 | 20.84% |
| V230630C00235000 | 2023-05-30 2:23PM EDT | 2023-06-30 | 0.97 | 1.06 | 1.20 | -0.95 | -49.48% | 87 | 218 | 20.29% |
| V230707C00235000 | 2023-05-30 3:50PM EDT | 2023-07-07 | 1.41 | 1.28 | 1.52 | -0.72 | -33.80% | 14 | 232 | 20.04% |
| V230721C00235000 | 2023-05-30 3:57PM EDT | 2023-07-21 | 2.34 | 2.30 | 2.47 | -0.91 | -28.00% | 759 | 3,573 | 20.99% |
| V230818C00235000 | 2023-05-30 3:45PM EDT | 2023-08-18 | 4.40 | 4.35 | 4.65 | -1.20 | -21.43% | 68 | 1,026 | 23.16% |
| V230915C00235000 | 2023-05-30 3:21PM EDT | 2023-09-15 | 5.80 | 5.90 | 6.15 | -1.44 | -19.89% | 25 | 947 | 23.38% |
| V231215C00235000 | 2023-05-30 12:13PM EDT | 2023-12-15 | 10.65 | 11.00 | 11.55 | -2.75 | -20.52% | 2 | 769 | 25.88% |
| V240119C00235000 | 2023-05-30 3:27PM EDT | 2024-01-19 | 13.00 | 12.95 | 13.35 | -2.25 | -14.75% | 16 | 1,941 | 26.45% |
Putsfür2. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230602P00235000 | 2023-05-25 10:03AM EDT | 2023-06-02 | 11.23 | 12.80 | 13.85 | -1.82 | -13.95% | 1 | 74 | 43.56% |
| V230609P00235000 | 2023-05-26 12:05PM EDT | 2023-06-09 | 9.44 | 12.75 | 14.00 | 0.00 | - | 4 | 45 | 28.30% |
| V230616P00235000 | 2023-05-30 10:24AM EDT | 2023-06-16 | 11.35 | 13.05 | 13.90 | +1.30 | +12.94% | 1 | 1,292 | 21.09% |
| V230623P00235000 | 2023-05-30 10:19AM EDT | 2023-06-23 | 11.16 | 13.15 | 13.90 | +0.01 | +0.09% | 2 | 22 | 17.90% |
| V230630P00235000 | 2023-05-23 10:41AM EDT | 2023-06-30 | 12.17 | 13.30 | 14.20 | +1.37 | +12.69% | 2 | 14 | 18.03% |
| V230721P00235000 | 2023-05-30 3:47PM EDT | 2023-07-21 | 14.34 | 13.95 | 14.80 | +2.79 | +24.16% | 2 | 508 | 16.86% |
| V230818P00235000 | 2023-05-30 3:47PM EDT | 2023-08-18 | 15.85 | 15.30 | 15.95 | +3.07 | +24.02% | 42 | 257 | 17.36% |
| V230915P00235000 | 2023-05-25 2:08PM EDT | 2023-09-15 | 15.40 | 16.50 | 16.80 | 0.00 | - | 1 | 427 | 17.10% |
| V231215P00235000 | 2023-05-26 12:27PM EDT | 2023-12-15 | 17.10 | 19.40 | 19.95 | 0.00 | - | 15 | 52 | 18.00% |
| V240119P00235000 | 2023-05-30 2:35PM EDT | 2024-01-19 | 20.70 | 20.20 | 20.75 | +2.15 | +11.59% | 171 | 1,645 | 17.81% |
