Deutsche Märkte öffnen in 7 Stunden 49 Minuten
Nikkei 225
37.552,16 +113,55 (+0,30%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
61.888,02 -865,98 (-1,38%) CMC Crypto 200
1.428,06 +13,30 (+0,94%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00250000 | 2024-04-23 12:29PM EDT | 2024-04-26 | 24.41 | 24.25 | 26.50 | +2.41 | +10.95% | 3 | 10 | 75.83% |
| V240503C00250000 | 2024-04-23 3:46PM EDT | 2024-05-03 | 25.30 | 24.40 | 26.00 | +4.11 | +19.40% | 11 | 5 | 51.95% |
| V240510C00250000 | 2024-04-10 3:07PM EDT | 2024-05-10 | 26.50 | 23.50 | 27.25 | 0.00 | - | 1 | 2 | 48.93% |
| V240517C00250000 | 2024-04-19 11:37AM EDT | 2024-05-17 | 24.81 | 24.25 | 27.55 | +3.31 | +15.40% | 1 | 59 | 43.07% |
| V240524C00250000 | 2024-04-04 12:28PM EDT | 2024-05-24 | 31.05 | 23.90 | 27.90 | 0.00 | - | 1 | 1 | 39.62% |
| V240621C00250000 | 2024-04-23 2:46PM EDT | 2024-06-21 | 27.92 | 27.05 | 29.50 | +0.96 | +3.56% | 15 | 3,261 | 33.86% |
| V240719C00250000 | 2024-04-19 1:40PM EDT | 2024-07-19 | 25.35 | 28.25 | 31.10 | 0.00 | - | 12 | 59 | 31.77% |
| V240920C00250000 | 2024-04-23 3:53PM EDT | 2024-09-20 | 33.60 | 32.30 | 34.75 | +3.10 | +10.16% | 11 | 141 | 30.51% |
| V241018C00250000 | 2024-04-08 12:41PM EDT | 2024-10-18 | 38.30 | 34.15 | 36.60 | 0.00 | - | 6 | 30 | 30.83% |
| V241115C00250000 | 2024-04-02 12:17PM EDT | 2024-11-15 | 41.00 | 35.60 | 37.55 | 0.00 | - | 11 | 53 | 30.00% |
| V241220C00250000 | 2024-04-19 9:30AM EDT | 2024-12-20 | 37.48 | 37.70 | 40.35 | 0.00 | - | 1 | 22 | 31.31% |
| V250117C00250000 | 2024-04-23 3:45PM EDT | 2025-01-17 | 40.30 | 39.15 | 41.40 | +0.25 | +0.62% | 5 | 3,436 | 30.90% |
| V250321C00250000 | 2024-04-22 2:54PM EDT | 2025-03-21 | 42.10 | 42.25 | 44.45 | 0.00 | - | 1 | 46 | 31.08% |
| V250516C00250000 | 2024-03-26 10:19AM EDT | 2025-05-16 | 52.50 | 45.15 | 47.90 | 0.00 | - | 6 | 10 | 32.13% |
| V250620C00250000 | 2024-03-25 3:22PM EDT | 2025-06-20 | 54.70 | 46.50 | 49.30 | 0.00 | - | 2 | 16 | 32.09% |
| V250919C00250000 | 2024-04-16 10:19AM EDT | 2025-09-19 | 51.00 | 50.55 | 53.40 | 0.00 | - | 1 | 2 | 32.58% |
| V260116C00250000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 55.70 | 54.50 | 58.40 | +2.35 | +4.40% | 2 | 277 | 33.17% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00250000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 664 | 185 | 43.75% |
| V240503P00250000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.36 | 0.34 | 0.37 | -0.14 | -28.00% | 37 | 130 | 33.55% |
| V240510P00250000 | 2024-04-23 3:56PM EDT | 2024-05-10 | 0.51 | 0.44 | 0.62 | -0.18 | -26.09% | 63 | 26 | 29.49% |
| V240517P00250000 | 2024-04-23 3:59PM EDT | 2024-05-17 | 0.66 | 0.64 | 0.72 | -0.27 | -29.03% | 239 | 715 | 25.98% |
| V240524P00250000 | 2024-04-23 3:42PM EDT | 2024-05-24 | 0.86 | 0.62 | 1.08 | -0.59 | -40.69% | 2 | 27 | 25.60% |
| V240531P00250000 | 2024-04-23 3:42PM EDT | 2024-05-31 | 0.98 | 0.82 | 2.14 | -0.30 | -23.44% | 10 | 9 | 28.81% |
| V240621P00250000 | 2024-04-23 3:44PM EDT | 2024-06-21 | 1.53 | 1.43 | 1.84 | -0.33 | -17.74% | 154 | 5,495 | 22.05% |
| V240719P00250000 | 2024-04-23 2:29PM EDT | 2024-07-19 | 2.25 | 2.20 | 2.60 | -0.38 | -14.45% | 291 | 575 | 20.58% |
| V240920P00250000 | 2024-04-22 2:39PM EDT | 2024-09-20 | 4.47 | 4.35 | 4.70 | -0.23 | -4.89% | 3 | 1,149 | 20.04% |
| V241018P00250000 | 2024-04-23 2:25PM EDT | 2024-10-18 | 5.25 | 4.90 | 5.60 | -0.15 | -2.78% | 23 | 296 | 19.97% |
| V241115P00250000 | 2024-04-23 11:21AM EDT | 2024-11-15 | 6.30 | 6.10 | 6.75 | -1.40 | -18.18% | 1 | 52 | 20.36% |
| V241220P00250000 | 2024-04-23 2:25PM EDT | 2024-12-20 | 7.06 | 6.75 | 7.15 | -1.45 | -17.04% | 21 | 325 | 19.39% |
| V250117P00250000 | 2024-04-23 10:52AM EDT | 2025-01-17 | 7.50 | 7.30 | 7.75 | -1.70 | -18.48% | 2 | 3,410 | 19.15% |
| V250321P00250000 | 2024-04-23 3:04PM EDT | 2025-03-21 | 9.00 | 6.80 | 9.30 | -1.35 | -13.04% | 13 | 372 | 19.04% |
| V250516P00250000 | 2024-04-12 9:49AM EDT | 2025-05-16 | 10.50 | 8.05 | 11.80 | 0.00 | - | 4 | 13 | 20.23% |
| V250620P00250000 | 2024-04-19 12:42PM EDT | 2025-06-20 | 13.20 | 10.70 | 12.15 | 0.00 | - | 5 | 213 | 19.72% |
| V250919P00250000 | 2024-04-12 9:48AM EDT | 2025-09-19 | 12.75 | 11.35 | 13.95 | 0.00 | - | 2 | 4 | 19.48% |
| V260116P00250000 | 2024-04-17 1:23PM EDT | 2026-01-16 | 15.00 | 14.15 | 16.55 | -0.30 | -1.96% | 5 | 344 | 19.61% |
