Deutsche Märkte öffnen in 4 Stunden 36 Minuten
Nikkei 225
37.812,45 +183,97 (+0,49%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.191,65 +327,78 (+0,55%) CMC Crypto 200
1.389,68 +7,11 (+0,51%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Visa Inc. (V)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:260.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00260000 | 2024-04-25 11:55AM EDT | 2024-04-26 | 14.85 | 14.25 | 16.60 | -1.03 | -6.49% | 13 | 27 | 70.41% |
| V240503C00260000 | 2024-04-25 11:51AM EDT | 2024-05-03 | 15.20 | 14.60 | 16.65 | -5.29 | -25.82% | 10 | 87 | 40.58% |
| V240510C00260000 | 2024-04-25 9:40AM EDT | 2024-05-10 | 13.00 | 14.20 | 17.00 | -4.65 | -26.35% | 8 | 20 | 32.08% |
| V240517C00260000 | 2024-04-25 11:39AM EDT | 2024-05-17 | 16.00 | 16.15 | 17.05 | -2.00 | -11.11% | 11 | 400 | 26.76% |
| V240524C00260000 | 2024-04-25 11:09AM EDT | 2024-05-24 | 17.20 | 16.20 | 17.55 | -1.30 | -7.03% | 6 | 6 | 25.64% |
| V240531C00260000 | 2024-04-15 2:54PM EDT | 2024-05-31 | 16.11 | 16.30 | 18.10 | 0.00 | - | - | 5 | 25.18% |
| V240621C00260000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 15.50 | 18.55 | 19.35 | -4.35 | -21.91% | 10 | 2,219 | 23.69% |
| V240719C00260000 | 2024-04-24 3:59PM EDT | 2024-07-19 | 21.15 | 20.75 | 21.50 | 0.00 | - | 4 | 37 | 24.24% |
| V240920C00260000 | 2024-04-25 3:28PM EDT | 2024-09-20 | 25.83 | 25.15 | 26.20 | +1.13 | +4.57% | 3 | 229 | 25.90% |
| V241018C00260000 | 2024-04-25 3:58PM EDT | 2024-10-18 | 27.75 | 26.80 | 28.20 | +3.05 | +12.35% | 2 | 46 | 26.61% |
| V241115C00260000 | 2024-04-24 2:19PM EDT | 2024-11-15 | 30.00 | 29.00 | 30.30 | 0.00 | - | 1 | 31 | 27.47% |
| V241220C00260000 | 2024-04-24 10:03AM EDT | 2024-12-20 | 34.45 | 30.85 | 31.90 | 0.00 | - | 15 | 81 | 27.31% |
| V250117C00260000 | 2024-04-25 12:16PM EDT | 2025-01-17 | 32.88 | 31.90 | 33.70 | -0.12 | -0.36% | 2 | 900 | 27.88% |
| V250321C00260000 | 2024-04-25 10:41AM EDT | 2025-03-21 | 33.52 | 34.70 | 38.55 | -0.48 | -1.41% | 3 | 5 | 30.02% |
| V250516C00260000 | 2024-04-24 10:13AM EDT | 2025-05-16 | 43.40 | 37.55 | 40.35 | 0.00 | - | 1 | 29 | 29.44% |
| V250620C00260000 | 2024-03-21 2:11PM EDT | 2025-06-20 | 54.42 | 37.75 | 38.65 | 0.00 | - | 1 | 65 | 26.66% |
| V250919C00260000 | 2024-04-24 2:06PM EDT | 2025-09-19 | 46.29 | 43.05 | 46.60 | 0.00 | - | 2 | 5 | 30.65% |
| V260116C00260000 | 2024-04-17 10:32AM EDT | 2026-01-16 | 49.80 | 49.35 | 53.00 | 0.00 | - | 8 | 126 | 32.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00260000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 743 | 1,763 | 50.39% |
| V240503P00260000 | 2024-04-25 3:48PM EDT | 2024-05-03 | 0.24 | 0.20 | 0.26 | 0.00 | - | 205 | 404 | 24.81% |
| V240510P00260000 | 2024-04-25 12:57PM EDT | 2024-05-10 | 0.52 | 0.43 | 0.62 | +0.02 | +4.00% | 19 | 101 | 22.44% |
| V240517P00260000 | 2024-04-25 3:57PM EDT | 2024-05-17 | 0.83 | 0.79 | 0.90 | -0.04 | -4.60% | 74 | 1,371 | 20.67% |
| V240524P00260000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 1.12 | 0.92 | 1.37 | +0.12 | +12.00% | 25 | 53 | 20.69% |
| V240531P00260000 | 2024-04-25 2:32PM EDT | 2024-05-31 | 1.27 | 1.25 | 1.65 | +0.01 | +0.79% | 4 | 49 | 19.87% |
| V240621P00260000 | 2024-04-25 3:10PM EDT | 2024-06-21 | 2.34 | 2.23 | 2.39 | 0.00 | - | 138 | 2,466 | 18.30% |
| V240719P00260000 | 2024-04-25 2:54PM EDT | 2024-07-19 | 3.45 | 3.25 | 3.40 | +0.30 | +9.52% | 24 | 412 | 17.54% |
| V240920P00260000 | 2024-04-25 3:41PM EDT | 2024-09-20 | 6.20 | 6.00 | 6.40 | +0.95 | +18.10% | 18 | 458 | 18.49% |
| V241018P00260000 | 2024-04-25 2:06PM EDT | 2024-10-18 | 6.85 | 6.55 | 7.20 | +0.10 | +1.48% | 21 | 304 | 18.16% |
| V241115P00260000 | 2024-04-24 3:28PM EDT | 2024-11-15 | 7.85 | 7.00 | 8.60 | 0.00 | - | 1 | 55 | 18.79% |
| V241220P00260000 | 2024-04-09 11:34AM EDT | 2024-12-20 | 10.22 | 8.80 | 9.25 | 0.00 | - | 2 | 226 | 18.18% |
| V250117P00260000 | 2024-04-24 2:34PM EDT | 2025-01-17 | 9.40 | 9.20 | 9.85 | 0.00 | - | 4 | 2,178 | 17.91% |
| V250321P00260000 | 2024-04-16 11:00AM EDT | 2025-03-21 | 13.20 | 10.85 | 12.05 | 0.00 | - | 9 | 15 | 18.42% |
| V250516P00260000 | 2024-04-12 2:32PM EDT | 2025-05-16 | 13.75 | 12.60 | 15.50 | 0.00 | - | 5 | 439 | 20.33% |
| V250620P00260000 | 2024-04-12 9:48AM EDT | 2025-06-20 | 13.85 | 13.35 | 16.00 | 0.00 | - | 2 | 61 | 19.93% |
| V250919P00260000 | 2024-04-10 10:51AM EDT | 2025-09-19 | 14.95 | 14.50 | 16.00 | 0.00 | - | - | 2 | 18.07% |
| V260116P00260000 | 2024-04-24 11:12AM EDT | 2026-01-16 | 17.28 | 16.80 | 19.45 | 0.00 | - | 2 | 116 | 18.83% |
