Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.473,98 +796,67 (+1,33%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) 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:310.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240426C00310000 | 2024-04-24 1:24PM EDT | 2024-04-26 | 0.01 | 0.00 | 1.26 | 0.00 | - | 1 | 96 | 105.57% |
| V240503C00310000 | 2024-04-23 3:43PM EDT | 2024-05-03 | 0.09 | 0.00 | 0.24 | 0.00 | - | 2 | 215 | 41.11% |
| V240510C00310000 | 2024-04-24 12:01PM EDT | 2024-05-10 | 0.09 | 0.00 | 0.34 | 0.00 | - | 2 | 6 | 32.86% |
| V240517C00310000 | 2024-04-25 2:33PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.06 | -0.02 | -50.00% | 2 | 448 | 20.90% |
| V240531C00310000 | 2024-04-15 1:26PM EDT | 2024-05-31 | 0.39 | 0.00 | 0.25 | 0.00 | - | 10 | 11 | 20.44% |
| V240621C00310000 | 2024-04-25 3:40PM EDT | 2024-06-21 | 0.29 | 0.20 | 0.29 | -0.03 | -9.38% | 12 | 924 | 16.77% |
| V240719C00310000 | 2024-04-25 2:55PM EDT | 2024-07-19 | 0.77 | 0.69 | 0.80 | -0.09 | -10.47% | 33 | 340 | 17.00% |
| V240920C00310000 | 2024-04-24 11:49AM EDT | 2024-09-20 | 3.35 | 2.95 | 3.40 | 0.00 | - | 19 | 887 | 19.74% |
| V241018C00310000 | 2024-04-24 11:00AM EDT | 2024-10-18 | 4.85 | 4.15 | 4.40 | 0.00 | - | 16 | 184 | 19.96% |
| V241115C00310000 | 2024-04-24 3:11PM EDT | 2024-11-15 | 5.90 | 5.35 | 5.90 | 0.00 | - | 1 | 118 | 20.93% |
| V241220C00310000 | 2024-04-24 3:58PM EDT | 2024-12-20 | 7.00 | 6.80 | 7.20 | 0.00 | - | 2 | 152 | 21.14% |
| V250117C00310000 | 2024-04-25 3:55PM EDT | 2025-01-17 | 8.08 | 7.85 | 8.35 | -0.40 | -4.72% | 12 | 2,379 | 21.45% |
| V250321C00310000 | 2024-04-24 10:31AM EDT | 2025-03-21 | 12.45 | 10.35 | 11.70 | 0.00 | - | 204 | 204 | 22.93% |
| V250516C00310000 | 2024-04-15 9:43AM EDT | 2025-05-16 | 14.89 | 11.55 | 14.75 | 0.00 | - | 2 | 33 | 24.12% |
| V250620C00310000 | 2024-04-23 2:35PM EDT | 2025-06-20 | 14.95 | 14.30 | 16.40 | 0.00 | - | 2 | 45 | 24.58% |
| V250919C00310000 | 2024-04-11 10:38AM EDT | 2025-09-19 | 18.95 | 19.20 | 20.75 | 0.00 | - | 5 | 8 | 25.76% |
| V260116C00310000 | 2024-04-25 2:32PM EDT | 2026-01-16 | 25.25 | 24.00 | 27.50 | +0.84 | +3.44% | 4 | 63 | 27.96% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| V240517P00310000 | 2024-03-15 3:31PM EDT | 2024-05-17 | 27.00 | 32.05 | 36.35 | 0.00 | - | 10 | 0 | 38.76% |
| V240621P00310000 | 2024-03-15 10:02AM EDT | 2024-06-21 | 27.25 | 32.45 | 35.95 | 0.00 | - | 1 | 0 | 22.47% |
| V240920P00310000 | 2023-12-15 3:40PM EDT | 2024-09-20 | 53.55 | 44.15 | 47.05 | 0.00 | - | 1 | 1 | 34.99% |
| V241018P00310000 | 2024-04-02 10:58AM EDT | 2024-10-18 | 33.75 | 34.60 | 36.30 | 0.00 | - | 1 | 1 | 13.87% |
| V241115P00310000 | 2024-02-09 2:00PM EDT | 2024-11-15 | 35.20 | 31.20 | 33.70 | 0.00 | - | - | 9 | 0.00% |
| V241220P00310000 | 2024-04-02 2:19PM EDT | 2024-12-20 | 34.08 | 35.05 | 36.95 | 0.00 | - | 2 | 3 | 13.28% |
| V250117P00310000 | 2024-03-18 10:59AM EDT | 2025-01-17 | 28.91 | 37.80 | 40.75 | 0.00 | - | 2 | 229 | 18.35% |
| V250516P00310000 | 2024-03-20 12:39PM EDT | 2025-05-16 | 30.40 | 40.50 | 45.00 | 0.00 | - | 3 | 7 | 19.72% |
| V250620P00310000 | 2024-01-09 4:43PM EDT | 2025-06-20 | 48.60 | 37.50 | 40.60 | 0.00 | - | - | 1 | 14.48% |
| V250919P00310000 | 2024-03-20 1:58PM EDT | 2025-09-19 | 32.90 | 42.00 | 45.70 | 0.00 | - | 1 | 17 | 17.73% |
| V260116P00310000 | 2024-03-21 10:46AM EDT | 2026-01-16 | 32.95 | 43.65 | 48.00 | 0.00 | - | 2 | 3 | 17.73% |
