Deutsche Märkte geschlossen
DAX
17.917,28 -171,42 (-0,95%) Euro Stoxx 50
4.939,01 -50,87 (-1,02%) Dow Jones 30
37.993,13 -467,79 (-1,22%) Gold
2.342,40 +4,00 (+0,17%) EUR/USD
1,0733 +0,0032 (+0,30%) Bitcoin EUR
60.010,50 -254,41 (-0,42%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:55PM EDT. Markt geöffnet.
Strike:280.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00280000 | 2024-04-25 12:37PM EDT | 2024-04-26 | 0.17 | 0.13 | 0.17 | -0.26 | -60.47% | 1,211 | 2,779 | 19.43% |
| V240503C00280000 | 2024-04-25 12:26PM EDT | 2024-05-03 | 1.44 | 1.18 | 1.22 | +0.14 | +10.77% | 547 | 680 | 18.40% |
| V240510C00280000 | 2024-04-25 12:33PM EDT | 2024-05-10 | 2.19 | 2.05 | 2.17 | -0.34 | -13.44% | 55 | 241 | 18.62% |
| V240517C00280000 | 2024-04-25 12:33PM EDT | 2024-05-17 | 2.84 | 2.72 | 2.78 | +0.09 | +3.27% | 209 | 1,490 | 17.97% |
| V240524C00280000 | 2024-04-25 11:02AM EDT | 2024-05-24 | 2.33 | 3.30 | 3.50 | -1.60 | -40.71% | 16 | 69 | 18.18% |
| V240531C00280000 | 2024-04-25 12:26PM EDT | 2024-05-31 | 4.15 | 3.80 | 4.05 | +0.15 | +3.75% | 662 | 269 | 18.04% |
| V240621C00280000 | 2024-04-25 12:23PM EDT | 2024-06-21 | 6.05 | 5.70 | 5.90 | +0.04 | +0.67% | 142 | 2,653 | 18.78% |
| V240719C00280000 | 2024-04-25 12:32PM EDT | 2024-07-19 | 8.20 | 8.05 | 8.20 | -0.10 | -1.20% | 44 | 726 | 19.82% |
| V240920C00280000 | 2024-04-25 12:38PM EDT | 2024-09-20 | 13.20 | 13.05 | 13.35 | -0.55 | -4.00% | 55 | 1,912 | 22.45% |
| V241018C00280000 | 2024-04-25 12:05PM EDT | 2024-10-18 | 14.90 | 14.80 | 15.10 | -0.60 | -3.87% | 2 | 443 | 22.89% |
| V241115C00280000 | 2024-04-24 2:31PM EDT | 2024-11-15 | 17.30 | 16.80 | 17.20 | 0.00 | - | 6 | 76 | 23.83% |
| V241220C00280000 | 2024-04-25 11:06AM EDT | 2024-12-20 | 17.35 | 18.90 | 19.15 | -2.25 | -11.48% | 1 | 161 | 24.22% |
| V250117C00280000 | 2024-04-25 12:05PM EDT | 2025-01-17 | 20.70 | 20.45 | 20.75 | -0.37 | -1.76% | 65 | 1,664 | 24.62% |
| V250321C00280000 | 2024-04-25 9:52AM EDT | 2025-03-21 | 22.60 | 24.10 | 24.55 | -2.35 | -9.42% | 30 | 104 | 25.79% |
| V250516C00280000 | 2024-04-24 9:45AM EDT | 2025-05-16 | 30.03 | 26.30 | 27.65 | 0.00 | - | 4 | 58 | 26.60% |
| V250620C00280000 | 2024-04-25 12:16PM EDT | 2025-06-20 | 29.40 | 28.75 | 29.55 | -0.60 | -2.00% | 3 | 51 | 27.09% |
| V250919C00280000 | 2024-04-25 12:02PM EDT | 2025-09-19 | 33.60 | 32.35 | 34.15 | +3.10 | +10.16% | 1 | 16 | 28.13% |
| V260116C00280000 | 2024-04-25 11:42AM EDT | 2026-01-16 | 38.85 | 38.00 | 39.45 | -2.91 | -6.97% | 4 | 345 | 29.04% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426P00280000 | 2024-04-25 12:29PM EDT | 2024-04-26 | 4.76 | 4.95 | 5.35 | +0.76 | +19.00% | 38 | 715 | 14.55% |
| V240503P00280000 | 2024-04-25 11:01AM EDT | 2024-05-03 | 8.40 | 5.80 | 6.10 | +2.90 | +52.73% | 3 | 102 | 15.21% |
| V240510P00280000 | 2024-04-25 10:32AM EDT | 2024-05-10 | 9.45 | 6.15 | 7.05 | +3.50 | +58.82% | 1 | 20 | 16.53% |
| V240517P00280000 | 2024-04-25 12:07PM EDT | 2024-05-17 | 7.15 | 7.20 | 7.40 | +0.30 | +4.38% | 9 | 1,263 | 15.24% |
| V240524P00280000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 5.62 | 7.70 | 8.00 | 0.00 | - | 14 | 26 | 15.44% |
| V240531P00280000 | 2024-04-25 10:00AM EDT | 2024-05-31 | 9.99 | 8.05 | 8.30 | +3.09 | +44.78% | 2 | 4 | 14.84% |
| V240621P00280000 | 2024-04-25 12:27PM EDT | 2024-06-21 | 8.95 | 9.20 | 9.45 | +0.45 | +5.29% | 24 | 1,342 | 14.64% |
| V240719P00280000 | 2024-04-25 11:45AM EDT | 2024-07-19 | 10.90 | 10.35 | 10.60 | +1.00 | +10.10% | 14 | 691 | 14.27% |
| V240920P00280000 | 2024-04-25 12:27PM EDT | 2024-09-20 | 13.20 | 13.40 | 13.70 | +0.10 | +0.76% | 22 | 672 | 15.35% |
| V241018P00280000 | 2024-04-25 11:48AM EDT | 2024-10-18 | 14.55 | 14.15 | 14.40 | -0.75 | -4.90% | 3 | 145 | 15.01% |
| V241115P00280000 | 2024-04-24 3:52PM EDT | 2024-11-15 | 15.15 | 15.50 | 15.80 | 0.00 | - | 5 | 315 | 15.67% |
| V241220P00280000 | 2024-04-25 9:33AM EDT | 2024-12-20 | 18.30 | 16.35 | 16.65 | +2.40 | +15.09% | 21 | 141 | 15.44% |
| V250117P00280000 | 2024-04-25 9:37AM EDT | 2025-01-17 | 16.75 | 16.90 | 17.25 | -0.95 | -5.37% | 68 | 1,131 | 15.26% |
| V250321P00280000 | 2024-04-25 12:16PM EDT | 2025-03-21 | 18.80 | 18.90 | 19.20 | -1.30 | -6.47% | 5 | 53 | 15.60% |
| V250516P00280000 | 2024-04-19 3:09PM EDT | 2025-05-16 | 23.75 | 20.25 | 20.75 | 0.00 | - | 1 | 9 | 15.81% |
| V250620P00280000 | 2024-03-26 9:39AM EDT | 2025-06-20 | 19.70 | 22.55 | 23.15 | 0.00 | - | 1 | 26 | 17.18% |
| V250919P00280000 | 2024-04-01 10:27AM EDT | 2025-09-19 | 22.00 | 22.75 | 23.35 | 0.00 | - | 1 | 5 | 15.74% |
| V260116P00280000 | 2024-04-15 2:16PM EDT | 2026-01-16 | 27.06 | 24.80 | 26.15 | 0.00 | - | 1 | 172 | 16.12% |
