Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.535,73 -1.896,30 (-3,25%)
Visa Inc. (V)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:300.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240510C00300000 | 2024-05-09 11:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 66 | 48.44% |
| V240517C00300000 | 2024-05-10 2:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 7 | 1,038 | 12.50% |
| V240524C00300000 | 2024-05-10 2:15PM EDT | 2024-05-24 | 0.06 | 0.01 | 0.09 | -0.01 | -14.29% | 2 | 29 | 16.60% |
| V240531C00300000 | 2024-05-08 11:31AM EDT | 2024-05-31 | 0.10 | 0.06 | 0.08 | 0.00 | - | 1 | 22 | 13.48% |
| V240607C00300000 | 2024-05-03 10:28AM EDT | 2024-06-07 | 0.18 | 0.12 | 0.20 | 0.00 | - | 1 | 4 | 13.75% |
| V240614C00300000 | 2024-05-08 1:25PM EDT | 2024-06-14 | 0.28 | 0.17 | 0.49 | 0.00 | - | - | 1 | 14.99% |
| V240621C00300000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.50 | 0.46 | 0.58 | +0.12 | +31.58% | 196 | 3,325 | 14.30% |
| V240628C00300000 | 2024-05-09 2:44PM EDT | 2024-06-28 | 0.51 | 0.46 | 1.96 | 0.00 | - | 3 | 3 | 19.25% |
| V240719C00300000 | 2024-05-10 3:42PM EDT | 2024-07-19 | 1.48 | 1.34 | 1.59 | +0.28 | +23.33% | 21 | 851 | 15.00% |
| V240920C00300000 | 2024-05-10 2:59PM EDT | 2024-09-20 | 5.10 | 5.00 | 5.30 | +0.60 | +13.33% | 22 | 2,004 | 18.06% |
| V241018C00300000 | 2024-05-10 3:16PM EDT | 2024-10-18 | 6.65 | 6.35 | 6.80 | +0.60 | +9.92% | 78 | 550 | 18.71% |
| V241115C00300000 | 2024-05-09 3:51PM EDT | 2024-11-15 | 8.00 | 8.30 | 9.10 | 0.00 | - | 7 | 227 | 20.39% |
| V241220C00300000 | 2024-05-08 2:44PM EDT | 2024-12-20 | 10.40 | 10.05 | 10.70 | +1.03 | +10.99% | 1 | 495 | 20.67% |
| V250117C00300000 | 2024-05-10 3:55PM EDT | 2025-01-17 | 11.97 | 11.65 | 12.15 | +1.12 | +10.32% | 16 | 2,742 | 21.12% |
| V250321C00300000 | 2024-05-09 2:24PM EDT | 2025-03-21 | 13.80 | 13.40 | 17.40 | 0.00 | - | 42 | 78 | 24.08% |
| V250516C00300000 | 2024-05-09 3:35PM EDT | 2025-05-16 | 17.10 | 17.25 | 18.90 | 0.00 | - | 3 | 59 | 23.54% |
| V250620C00300000 | 2024-05-10 12:25PM EDT | 2025-06-20 | 20.30 | 18.05 | 20.90 | +0.80 | +4.10% | 4 | 110 | 24.21% |
| V250919C00300000 | 2024-03-06 11:02AM EDT | 2025-09-19 | 27.78 | 24.55 | 25.65 | 0.00 | - | 1 | 7 | 25.53% |
| V260116C00300000 | 2024-05-10 10:17AM EDT | 2026-01-16 | 30.50 | 28.90 | 30.95 | +1.85 | +6.46% | 2 | 216 | 26.58% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00300000 | 2024-05-02 2:00PM EDT | 2024-05-17 | 20.58 | 18.80 | 20.15 | -10.95 | -34.73% | 1 | 1 | 37.23% |
| V240621P00300000 | 2024-04-23 11:09AM EDT | 2024-06-21 | 26.45 | 19.00 | 20.25 | 0.00 | - | 1 | 1 | 16.58% |
| V240719P00300000 | 2024-04-24 2:18PM EDT | 2024-07-19 | 24.38 | 19.15 | 20.35 | 0.00 | - | 2 | 3 | 13.29% |
| V240920P00300000 | 2024-04-24 11:24AM EDT | 2024-09-20 | 25.75 | 20.35 | 21.65 | 0.00 | - | 1 | 51 | 12.70% |
| V241115P00300000 | 2024-03-27 3:59PM EDT | 2024-11-15 | 25.50 | 27.30 | 29.15 | 0.00 | - | 11 | 29 | 21.45% |
| V241220P00300000 | 2024-05-09 10:16AM EDT | 2024-12-20 | 25.45 | 21.60 | 24.75 | 0.00 | - | 9 | 57 | 14.21% |
| V250117P00300000 | 2024-05-10 3:30PM EDT | 2025-01-17 | 23.95 | 22.80 | 24.55 | -9.55 | -28.51% | 5 | 120 | 13.15% |
| V250516P00300000 | 2024-03-20 12:30PM EDT | 2025-05-16 | 25.05 | 33.25 | 36.75 | 0.00 | - | 4 | 27 | 22.30% |
| V250620P00300000 | 2024-05-01 9:50AM EDT | 2025-06-20 | 36.00 | 24.80 | 29.45 | 0.00 | - | 1 | 2 | 14.94% |
| V250919P00300000 | 2024-01-26 11:12AM EDT | 2025-09-19 | 38.40 | 27.70 | 30.60 | 0.00 | - | 2 | 3 | 14.44% |
| V260116P00300000 | 2024-04-29 3:41PM EDT | 2026-01-16 | 36.75 | 29.60 | 33.45 | 0.00 | - | 100 | 49 | 15.01% |
