Deutsche Märkte geschlossen
Nikkei 225
33.231,27 -200,24 (-0,60%) Dow Jones 30
36.204,44 -41,06 (-0,11%) Bitcoin EUR
38.555,38 +1.971,43 (+5,39%) CMC Crypto 200
859,08 +0,37 (+0,04%) Nasdaq Compositive
14.185,49 -119,54 (-0,84%) S&P 500
4.569,78 -24,85 (-0,54%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:240.00
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208C00240000 | 2023-12-04 2:08PM EST | 2023-12-08 | 14.75 | 14.00 | 15.55 | -2.14 | -12.67% | 10 | 35 | 48.58% |
| V231215C00240000 | 2023-12-04 3:41PM EST | 2023-12-15 | 15.15 | 14.80 | 15.50 | -2.15 | -12.43% | 140 | 2,952 | 30.87% |
| V231222C00240000 | 2023-12-04 1:43PM EST | 2023-12-22 | 16.54 | 14.65 | 16.40 | +0.60 | +3.76% | 42 | 26 | 30.71% |
| V231229C00240000 | 2023-12-04 2:08PM EST | 2023-12-29 | 16.75 | 14.95 | 16.75 | -0.30 | -1.76% | 2 | 18 | 28.09% |
| V240105C00240000 | 2023-12-04 1:23PM EST | 2024-01-05 | 17.23 | 15.90 | 16.80 | +0.53 | +3.17% | 1 | 3 | 25.16% |
| V240119C00240000 | 2023-12-04 3:24PM EST | 2024-01-19 | 18.20 | 17.20 | 17.50 | -0.90 | -4.71% | 27 | 5,271 | 23.66% |
| V240315C00240000 | 2023-12-04 1:08PM EST | 2024-03-15 | 21.96 | 21.35 | 21.70 | -1.29 | -5.55% | 28 | 464 | 25.30% |
| V240621C00240000 | 2023-12-04 2:02PM EST | 2024-06-21 | 28.30 | 27.65 | 28.40 | +0.20 | +0.71% | 3 | 2,628 | 27.88% |
| V240920C00240000 | 2023-11-21 12:37PM EST | 2024-09-20 | 31.37 | 32.20 | 34.95 | 0.00 | - | - | 29 | 30.84% |
| V250117C00240000 | 2023-12-04 3:07PM EST | 2025-01-17 | 39.00 | 37.60 | 38.95 | -0.48 | -1.22% | 11 | 1,911 | 29.93% |
| V260116C00240000 | 2023-12-04 9:52AM EST | 2026-01-16 | 52.05 | 49.00 | 52.10 | +0.93 | +1.82% | 1 | 120 | 31.23% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V231208P00240000 | 2023-12-04 1:49PM EST | 2023-12-08 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 56 | 163 | 27.05% |
| V231215P00240000 | 2023-12-04 1:18PM EST | 2023-12-15 | 0.27 | 0.25 | 0.29 | +0.01 | +3.85% | 51 | 3,127 | 21.63% |
| V231222P00240000 | 2023-12-04 1:43PM EST | 2023-12-22 | 0.37 | 0.36 | 0.43 | -0.02 | -5.13% | 7 | 110 | 18.90% |
| V231229P00240000 | 2023-12-01 3:40PM EST | 2023-12-29 | 0.49 | 0.51 | 0.57 | +0.01 | +2.08% | 3 | 158 | 17.40% |
| V240105P00240000 | 2023-12-04 3:08PM EST | 2024-01-05 | 0.71 | 0.71 | 0.81 | +0.05 | +7.58% | 8 | 86 | 17.09% |
| V240112P00240000 | 2023-12-04 1:04PM EST | 2024-01-12 | 0.89 | 0.94 | 1.03 | +0.05 | +5.95% | 4 | 10 | 16.75% |
| V240119P00240000 | 2023-12-04 3:57PM EST | 2024-01-19 | 1.22 | 1.19 | 1.27 | +0.18 | +17.31% | 497 | 3,994 | 16.60% |
| V240315P00240000 | 2023-12-04 12:51PM EST | 2024-03-15 | 3.78 | 3.90 | 4.05 | +0.28 | +8.00% | 143 | 1,733 | 18.32% |
| V240621P00240000 | 2023-12-04 3:38PM EST | 2024-06-21 | 7.50 | 7.50 | 7.70 | +0.55 | +7.91% | 39 | 988 | 18.78% |
| V240920P00240000 | 2023-11-30 1:25PM EST | 2024-09-20 | 10.20 | 9.80 | 10.50 | 0.00 | - | 1 | 67 | 19.01% |
| V250117P00240000 | 2023-12-04 1:24PM EST | 2025-01-17 | 12.70 | 11.70 | 13.60 | +0.35 | +2.83% | 301 | 5,790 | 19.16% |
| V260116P00240000 | 2023-11-30 1:25PM EST | 2026-01-16 | 19.05 | 18.25 | 20.85 | 0.00 | - | 40 | 281 | 19.20% |
