Deutsche Märkte geschlossen

Visa Inc. (V)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
229,73-1,71 (-0,74%)
Ab 02:11PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Strike:240.00
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230203C002400002023-01-30 1:56PM EST2023-02-030.220.200.22-0.08-26.67%4841,05825.44%
V230210C002400002023-01-30 1:31PM EST2023-02-100.570.540.57-0.07-10.94%6353321.14%
V230217C002400002023-01-30 1:50PM EST2023-02-171.051.101.15-0.15-12.50%5425,67021.33%
V230224C002400002023-01-30 1:20PM EST2023-02-241.531.451.54-0.08-4.97%7847320.47%
V230303C002400002023-01-30 1:56PM EST2023-03-032.001.972.05-0.27-11.89%847920.57%
V230310C002400002023-01-30 9:36AM EST2023-03-102.122.502.62-0.88-29.33%52620.98%
V230317C002400002023-01-30 1:17PM EST2023-03-173.173.003.15-0.14-4.23%2195,65821.24%
V230421C002400002023-01-30 12:57PM EST2023-04-215.505.505.65-0.60-9.84%1121,71222.42%
V230616C002400002023-01-30 1:45PM EST2023-06-169.429.459.55-0.84-8.19%361,03224.48%
V230915C002400002023-01-27 3:22PM EST2023-09-1515.5014.5014.750.00-1031,74226.26%
V240119C002400002023-01-30 1:41PM EST2024-01-1920.4520.3520.75+0.16+0.79%683,33827.74%
V240621C002400002023-01-27 2:34PM EST2024-06-2127.2625.9027.000.00-119628.94%
V250117C002400002023-01-30 11:47AM EST2025-01-1733.6533.3033.85-1.35-3.86%121,19529.69%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
V230203P002400002023-01-30 1:54PM EST2023-02-0310.5010.2510.65+2.47+30.76%595429.18%
V230210P002400002023-01-30 10:05AM EST2023-02-1010.9511.0011.15+2.15+24.43%2475824.37%
V230217P002400002023-01-30 9:30AM EST2023-02-1710.9011.3011.60+1.45+15.34%107422.57%
V230224P002400002023-01-30 12:59PM EST2023-02-2411.6511.6011.80+1.35+13.11%302120.42%
V230303P002400002023-01-23 3:58PM EST2023-03-0317.3812.0012.350.00-4320.72%
V230310P002400002023-01-27 3:39PM EST2023-03-1010.1512.2012.650.00-1120.04%
V230317P002400002023-01-27 3:34PM EST2023-03-1710.5512.6012.950.00-374519.58%
V230421P002400002023-01-30 10:50AM EST2023-04-2114.5914.1514.45+2.74+23.12%118918.77%
V230616P002400002023-01-30 12:59PM EST2023-06-1616.8016.7517.05+1.55+10.16%149819.42%
V230915P002400002023-01-27 3:15PM EST2023-09-1517.7719.6019.850.00-57419.07%
V240119P002400002023-01-30 1:00PM EST2024-01-1922.6522.3522.80+1.40+6.59%115118.64%
V240621P002400002023-01-27 3:18PM EST2024-06-2123.6724.8526.000.00-32818.55%
V250117P002400002023-01-30 1:17PM EST2025-01-1728.5028.3028.85+1.05+3.83%5420317.83%