V - Visa Inc.
NYSE - Nasdaq Echtzeitpreis. Währung in USD
In the money
Strike:240.00
Callsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609C00240000 | 2023-06-02 3:19PM EDT | 2023-06-09 | 0.07 | 0.04 | 0.07 | +0.02 | +40.00% | 173 | 1,370 | 21.78% |
| V230616C00240000 | 2023-06-02 3:51PM EDT | 2023-06-16 | 0.21 | 0.20 | 0.23 | +0.05 | +31.25% | 225 | 5,276 | 17.77% |
| V230623C00240000 | 2023-06-02 1:42PM EDT | 2023-06-23 | 0.43 | 0.38 | 0.49 | +0.11 | +34.38% | 10 | 108 | 17.14% |
| V230630C00240000 | 2023-06-02 3:42PM EDT | 2023-06-30 | 0.80 | 0.72 | 0.88 | +0.26 | +48.15% | 56 | 759 | 17.57% |
| V230707C00240000 | 2023-06-02 3:32PM EDT | 2023-07-07 | 0.99 | 0.99 | 1.14 | +0.13 | +15.12% | 43 | 47 | 17.08% |
| V230714C00240000 | 2023-06-02 12:17PM EDT | 2023-07-14 | 1.47 | 1.40 | 1.60 | +1.47 | - | 3 | 15 | 17.68% |
| V230721C00240000 | 2023-06-02 3:56PM EDT | 2023-07-21 | 2.01 | 1.95 | 2.08 | +0.37 | +22.56% | 353 | 1,901 | 18.24% |
| V230818C00240000 | 2023-06-02 3:23PM EDT | 2023-08-18 | 4.16 | 4.05 | 4.25 | +0.61 | +17.18% | 19 | 1,009 | 20.61% |
| V230915C00240000 | 2023-06-02 3:22PM EDT | 2023-09-15 | 5.85 | 5.65 | 5.80 | +0.84 | +16.77% | 62 | 5,115 | 21.08% |
| V231215C00240000 | 2023-06-02 3:11PM EDT | 2023-12-15 | 11.42 | 11.00 | 11.60 | +0.92 | +8.76% | 22 | 104 | 24.39% |
| V240119C00240000 | 2023-06-02 2:22PM EDT | 2024-01-19 | 13.01 | 12.75 | 13.45 | +0.65 | +5.26% | 37 | 4,441 | 25.04% |
| V240621C00240000 | 2023-06-02 2:27PM EDT | 2024-06-21 | 20.73 | 20.05 | 21.40 | +1.10 | +5.60% | 6 | 1,262 | 27.89% |
| V250117C00240000 | 2023-06-02 1:31PM EDT | 2025-01-17 | 28.70 | 27.50 | 29.65 | +3.45 | +13.66% | 52 | 1,583 | 29.51% |
Putsfür9. Juni 2023
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V230609P00240000 | 2023-05-31 3:27PM EDT | 2023-06-09 | 19.25 | 10.90 | 11.65 | 0.00 | - | 47 | 10 | 32.42% |
| V230616P00240000 | 2023-06-02 3:19PM EDT | 2023-06-16 | 11.00 | 10.70 | 11.75 | -3.20 | -22.54% | 3 | 65 | 22.19% |
| V230623P00240000 | 2023-05-10 10:14AM EDT | 2023-06-23 | 10.14 | 10.80 | 11.85 | 0.00 | - | 22 | 0 | 18.56% |
| V230721P00240000 | 2023-06-02 3:48PM EDT | 2023-07-21 | 11.90 | 11.70 | 12.30 | -3.24 | -21.40% | 5 | 145 | 14.09% |
| V230818P00240000 | 2023-06-02 1:46PM EDT | 2023-08-18 | 13.90 | 13.00 | 13.70 | +1.95 | +16.32% | 4 | 111 | 15.69% |
| V230915P00240000 | 2023-06-02 12:27PM EDT | 2023-09-15 | 14.65 | 14.00 | 14.50 | -3.35 | -18.61% | 2 | 1,065 | 15.36% |
| V231215P00240000 | 2023-05-31 9:49AM EDT | 2023-12-15 | 25.35 | 17.15 | 18.00 | 0.00 | - | 7 | 70 | 16.95% |
| V240119P00240000 | 2023-06-02 11:00AM EDT | 2024-01-19 | 18.80 | 18.15 | 18.75 | -1.40 | -6.93% | 5 | 1,507 | 16.69% |
| V240621P00240000 | 2023-05-26 3:20PM EDT | 2024-06-21 | 24.85 | 22.10 | 23.10 | 0.00 | - | 1 | 81 | 17.69% |
| V250117P00240000 | 2023-06-01 1:48PM EDT | 2025-01-17 | 29.19 | 25.95 | 26.90 | 0.00 | - | 4 | 574 | 17.53% |
