Deutsche Märkte geschlossen
DAX
18.137,65 +276,85 (+1,55%) Euro Stoxx 50
5.008,17 +71,32 (+1,44%) Dow Jones 30
38.555,10 +315,12 (+0,82%) Gold
2.339,40 -7,00 (-0,30%) EUR/USD
1,0710 +0,0054 (+0,50%) Bitcoin EUR
62.443,18 +124,84 (+0,20%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:48PM EDT. Markt geöffnet.
Strike:275.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00275000 | 2024-04-23 1:32PM EDT | 2024-04-26 | 4.15 | 4.10 | 4.20 | +0.70 | +20.29% | 804 | 503 | 39.77% |
| V240503C00275000 | 2024-04-23 1:33PM EDT | 2024-05-03 | 5.19 | 5.15 | 5.25 | +0.74 | +16.86% | 738 | 270 | 29.51% |
| V240510C00275000 | 2024-04-23 1:22PM EDT | 2024-05-10 | 5.75 | 5.55 | 5.80 | +0.85 | +17.35% | 65 | 165 | 25.33% |
| V240517C00275000 | 2024-04-23 1:30PM EDT | 2024-05-17 | 6.20 | 6.15 | 6.30 | +0.66 | +11.91% | 131 | 1,142 | 23.24% |
| V240524C00275000 | 2024-04-23 1:14PM EDT | 2024-05-24 | 6.76 | 6.65 | 7.05 | +0.71 | +11.74% | 43 | 29 | 22.85% |
| V240531C00275000 | 2024-04-23 12:10PM EDT | 2024-05-31 | 7.25 | 7.05 | 7.70 | +0.50 | +7.41% | 74 | 59 | 22.52% |
| V240621C00275000 | 2024-04-23 1:08PM EDT | 2024-06-21 | 8.86 | 8.90 | 9.05 | +0.81 | +10.06% | 90 | 1,648 | 21.20% |
| V240719C00275000 | 2024-04-23 12:51PM EDT | 2024-07-19 | 11.00 | 11.05 | 11.20 | +1.15 | +11.68% | 44 | 268 | 21.50% |
| V240920C00275000 | 2024-04-23 11:19AM EDT | 2024-09-20 | 15.60 | 15.80 | 16.00 | +0.50 | +3.31% | 3 | 191 | 23.24% |
| V241220C00275000 | 2024-04-23 11:35AM EDT | 2024-12-20 | 21.07 | 21.50 | 21.75 | +0.43 | +2.08% | 2 | 19 | 24.83% |
| V250117C00275000 | 2024-04-23 10:59AM EDT | 2025-01-17 | 23.25 | 22.95 | 23.20 | +1.95 | +9.15% | 4 | 4,393 | 25.05% |
| V250321C00275000 | 2024-04-23 10:50AM EDT | 2025-03-21 | 26.50 | 26.40 | 26.70 | +1.68 | +6.77% | 1 | 52 | 25.92% |
| V250620C00275000 | 2024-04-12 10:29AM EDT | 2025-06-20 | 33.20 | 31.05 | 31.60 | 0.00 | - | 6 | 116 | 27.16% |
| V260116C00275000 | 2024-04-23 12:21PM EDT | 2026-01-16 | 41.00 | 40.20 | 41.95 | +2.17 | +5.59% | 10 | 101 | 29.48% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00275000 | 2024-04-23 1:32PM EDT | 2024-04-26 | 4.65 | 4.65 | 4.80 | -0.96 | -17.11% | 2,488 | 2,126 | 38.55% |
| V240503P00275000 | 2024-04-23 1:09PM EDT | 2024-05-03 | 5.60 | 5.40 | 5.60 | -0.37 | -6.20% | 24 | 194 | 27.45% |
| V240510P00275000 | 2024-04-23 12:42PM EDT | 2024-05-10 | 6.07 | 6.00 | 6.20 | -0.53 | -8.03% | 44 | 51 | 23.94% |
| V240517P00275000 | 2024-04-23 1:13PM EDT | 2024-05-17 | 6.59 | 6.35 | 6.55 | -1.00 | -13.18% | 73 | 1,361 | 21.53% |
| V240524P00275000 | 2024-04-22 1:47PM EDT | 2024-05-24 | 7.75 | 6.60 | 6.95 | +0.02 | +0.26% | 3 | 10 | 20.27% |
| V240531P00275000 | 2024-04-23 11:08AM EDT | 2024-05-31 | 7.40 | 6.90 | 7.30 | -1.93 | -20.69% | 2 | 2 | 19.34% |
| V240621P00275000 | 2024-04-23 1:03PM EDT | 2024-06-21 | 8.00 | 7.95 | 8.10 | -0.55 | -6.43% | 21 | 1,128 | 17.40% |
| V240719P00275000 | 2024-04-23 1:12PM EDT | 2024-07-19 | 9.30 | 9.05 | 9.25 | -0.40 | -4.12% | 46 | 756 | 16.51% |
| V240920P00275000 | 2024-04-23 12:37PM EDT | 2024-09-20 | 12.00 | 11.85 | 12.05 | -1.45 | -10.78% | 17 | 902 | 16.59% |
| V241220P00275000 | 2024-04-19 12:26PM EDT | 2024-12-20 | 18.20 | 14.70 | 14.95 | 0.00 | - | 2 | 34 | 16.36% |
| V250117P00275000 | 2024-04-16 3:23PM EDT | 2025-01-17 | 17.00 | 15.25 | 15.50 | 0.00 | - | 5 | 1,158 | 16.08% |
| V250321P00275000 | 2024-04-15 11:08AM EDT | 2025-03-21 | 17.80 | 16.90 | 17.25 | 0.00 | - | - | 7 | 16.16% |
| V250620P00275000 | 2024-03-25 9:33AM EDT | 2025-06-20 | 17.50 | 19.10 | 19.50 | 0.00 | - | 1 | 7 | 16.23% |
| V260116P00275000 | 2024-04-22 10:03AM EDT | 2026-01-16 | 25.00 | 22.75 | 23.90 | 0.00 | - | 3 | 73 | 16.34% |
