Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.978,25 +202,87 (+0,54%) Gold
2.408,30 +10,30 (+0,43%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.529,66 +1.505,18 (+2,55%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:05PM EDT. Markt geöffnet.
Strike:240.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419C00240000 | 2024-04-19 11:36AM EDT | 2024-04-19 | 29.28 | 28.35 | 30.00 | -9.79 | -25.06% | 1 | 6 | 152.73% |
| V240503C00240000 | 2024-04-18 9:50AM EDT | 2024-05-03 | 33.05 | 29.45 | 31.00 | 0.00 | - | 2 | 5 | 50.35% |
| V240517C00240000 | 2024-03-28 1:22PM EDT | 2024-05-17 | 40.59 | 30.20 | 31.50 | 0.00 | - | 1 | 11 | 39.36% |
| V240524C00240000 | 2024-04-10 11:39AM EDT | 2024-05-24 | 36.90 | 30.45 | 32.25 | 0.00 | - | 1 | 2 | 39.16% |
| V240621C00240000 | 2024-04-17 11:30AM EDT | 2024-06-21 | 35.00 | 32.45 | 32.90 | 0.00 | - | 7 | 2,803 | 31.67% |
| V240719C00240000 | 2024-03-22 11:32AM EDT | 2024-07-19 | 49.69 | 34.00 | 34.70 | 0.00 | - | 3 | 19 | 31.28% |
| V240920C00240000 | 2024-03-22 3:20PM EDT | 2024-09-20 | 51.60 | 37.80 | 38.85 | 0.00 | - | 2 | 59 | 31.82% |
| V241018C00240000 | 2024-03-28 3:59PM EDT | 2024-10-18 | 48.65 | 39.30 | 39.75 | 0.00 | - | 1 | 8 | 30.75% |
| V241115C00240000 | 2024-03-25 3:59PM EDT | 2024-11-15 | 51.85 | 40.95 | 41.50 | 0.00 | - | 3 | 116 | 31.23% |
| V241220C00240000 | 2024-04-17 3:17PM EDT | 2024-12-20 | 45.50 | 42.70 | 43.15 | 0.00 | - | 1 | 48 | 31.15% |
| V250117C00240000 | 2024-04-18 10:22AM EDT | 2025-01-17 | 46.50 | 44.20 | 44.80 | 0.00 | - | 1 | 1,880 | 31.60% |
| V250321C00240000 | 2024-04-15 2:37PM EDT | 2025-03-21 | 49.35 | 47.00 | 48.40 | 0.00 | - | 3 | 38 | 32.52% |
| V250516C00240000 | 2024-04-01 11:55AM EDT | 2025-05-16 | 55.90 | 49.65 | 51.20 | 0.00 | - | 1 | 18 | 32.98% |
| V250620C00240000 | 2024-03-22 11:13AM EDT | 2025-06-20 | 64.15 | 50.75 | 52.10 | 0.00 | - | 1 | 3 | 32.49% |
| V260116C00240000 | 2024-04-19 9:53AM EDT | 2026-01-16 | 60.20 | 58.90 | 60.75 | -3.45 | -5.42% | 1 | 131 | 33.47% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240419P00240000 | 2024-04-19 10:42AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 533 | 75.00% |
| V240426P00240000 | 2024-04-19 10:36AM EDT | 2024-04-26 | 0.14 | 0.10 | 0.14 | +0.01 | +7.69% | 26 | 24 | 39.65% |
| V240503P00240000 | 2024-04-15 3:43PM EDT | 2024-05-03 | 0.52 | 0.27 | 0.37 | 0.00 | - | 2 | 14 | 34.52% |
| V240510P00240000 | 2024-04-19 11:50AM EDT | 2024-05-10 | 0.51 | 0.42 | 0.48 | +0.02 | +4.08% | 2 | 6 | 30.10% |
| V240517P00240000 | 2024-04-19 12:20PM EDT | 2024-05-17 | 0.67 | 0.59 | 0.66 | +0.14 | +26.42% | 9 | 205 | 28.17% |
| V240621P00240000 | 2024-04-19 11:53AM EDT | 2024-06-21 | 1.37 | 1.32 | 1.39 | -0.01 | -0.72% | 2 | 1,706 | 23.04% |
| V240719P00240000 | 2024-04-19 12:50PM EDT | 2024-07-19 | 2.05 | 1.94 | 2.06 | +0.28 | +15.82% | 42 | 299 | 21.70% |
| V240920P00240000 | 2024-04-19 1:02PM EDT | 2024-09-20 | 4.08 | 3.90 | 4.15 | +0.53 | +14.93% | 4 | 1,414 | 21.60% |
| V241018P00240000 | 2024-04-12 12:38PM EDT | 2024-10-18 | 4.17 | 4.60 | 4.75 | 0.00 | - | 1 | 40 | 21.03% |
| V241115P00240000 | 2024-04-15 3:56PM EDT | 2024-11-15 | 5.60 | 5.55 | 5.80 | 0.00 | - | 10 | 66 | 21.38% |
| V241220P00240000 | 2024-04-11 2:58PM EDT | 2024-12-20 | 5.14 | 6.30 | 6.60 | 0.00 | - | 1 | 122 | 21.02% |
| V250117P00240000 | 2024-04-19 10:41AM EDT | 2025-01-17 | 7.10 | 6.90 | 7.20 | +0.35 | +5.19% | 9 | 6,549 | 20.77% |
| V250321P00240000 | 2024-04-12 9:48AM EDT | 2025-03-21 | 7.00 | 8.25 | 8.60 | 0.00 | - | 2 | 23 | 20.47% |
| V250516P00240000 | 2024-04-12 9:49AM EDT | 2025-05-16 | 8.40 | 8.95 | 9.85 | 0.00 | - | 5 | 61 | 20.36% |
| V250620P00240000 | 2024-04-16 10:40AM EDT | 2025-06-20 | 9.89 | 9.95 | 10.60 | 0.00 | - | 1 | 26 | 20.30% |
| V250919P00240000 | 2024-03-21 3:32PM EDT | 2025-09-19 | 7.85 | 11.65 | 12.15 | 0.00 | - | 1 | 310 | 19.90% |
| V260116P00240000 | 2024-04-18 11:38AM EDT | 2026-01-16 | 12.75 | 12.90 | 14.05 | 0.00 | - | 401 | 1,012 | 19.55% |
