香港股市 將在 8 小時 23 分鐘 開市

Visa Inc. (V)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
198.54-2.02 (-1.01%)
市場開市。 截至 1:07PM EDT。
價內期權
認購期權範圍2020年9月25日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
V200925C001400002020-08-24 12:13AM EDT140.0059.350.000.000.00--00.00%
V200925C001450002020-09-21 12:00AM EDT145.0061.7552.9554.450.00--8161.33%
V200925C001500002020-09-21 1:46PM EDT150.0046.5847.6549.000.00-19176.37%
V200925C001550002020-08-26 9:30AM EDT155.0053.2042.6544.600.00-2531117.97%
V200925C001600002020-09-22 3:55PM EDT160.0040.5737.9039.050.00-6123144.92%
V200925C001650002020-09-22 12:23PM EDT165.0033.7032.9034.350.00-128291.02%
V200925C001700002020-09-17 9:53AM EDT170.0033.3527.7529.550.00-1581.84%
V200925C001725002020-09-21 1:31PM EDT172.5024.3925.3026.550.00-67102.64%
V200925C001750002020-09-18 10:19AM EDT175.0021.2222.9523.900.00-1687.01%
V200925C001775002020-09-15 3:56PM EDT177.5022.2921.0021.300.00-1561.91%
V200925C001800002020-09-21 2:30PM EDT180.0018.3118.5018.80-3.24-15.03%12255.27%
V200925C001825002020-09-11 11:17AM EDT182.5019.7616.0016.300.00-1458.50%
V200925C001850002020-09-21 1:28PM EDT185.0016.5513.4513.800.00-11650.88%
V200925C001875002020-09-21 10:52AM EDT187.509.2011.1011.400.00-33746.97%
V200925C001900002020-09-22 1:33PM EDT190.0010.468.708.95+1.05+11.16%16740.19%
V200925C001925002020-09-23 12:41PM EDT192.506.456.306.50-1.35-17.31%125632.62%
V200925C001950002020-09-23 12:51PM EDT195.004.274.104.30-1.43-25.09%2125728.76%
V200925C001975002020-09-23 12:46PM EDT197.502.352.372.44-1.66-41.40%31641826.00%
V200925C002000002020-09-23 12:48PM EDT200.001.211.151.22-1.15-48.73%5441,13225.68%
V200925C002025002020-09-23 12:38PM EDT202.500.480.500.54-0.79-62.20%26283326.07%
V200925C002050002020-09-23 12:51PM EDT205.000.260.230.25-0.37-58.73%5804,96827.83%
V200925C002075002020-09-23 12:42PM EDT207.500.110.110.13-0.22-66.67%7992930.37%
V200925C002100002020-09-23 12:42PM EDT210.000.060.050.07-0.10-62.50%415,40332.81%
V200925C002125002020-09-23 11:21AM EDT212.500.040.030.05-0.04-50.00%4271036.52%
V200925C002150002020-09-23 11:33AM EDT215.000.030.010.03-0.15-83.33%321,23638.67%
V200925C002175002020-09-22 2:29PM EDT217.500.050.000.05-0.01-16.67%159146.88%
V200925C002200002020-09-22 3:47PM EDT220.000.010.000.010.00-1282642.19%
V200925C002225002020-09-22 2:03PM EDT222.500.010.000.110.00-227757.42%
V200925C002250002020-09-23 9:41AM EDT225.000.030.000.03-0.03-50.00%139953.13%
V200925C002275002020-09-21 3:30PM EDT227.500.010.000.140.00-14269.14%
V200925C002300002020-09-16 9:41AM EDT230.000.060.000.010.00-1444954.69%
V200925C002325002020-09-15 11:15AM EDT232.500.070.000.060.00-101670.31%
V200925C002350002020-09-16 1:12PM EDT235.000.010.000.060.00-119374.61%
V200925C002400002020-09-22 10:20AM EDT240.000.010.000.010.00-13868.75%
V200925C002450002020-09-14 11:06AM EDT245.000.020.000.050.00-22889.06%
V200925C002500002020-09-09 3:42PM EDT250.000.010.000.050.00-42196.09%
V200925C002550002020-09-08 3:02PM EDT255.000.010.000.050.00-214103.13%
V200925C002600002020-09-02 3:59PM EDT260.001.120.000.050.00--2110.94%
V200925C002700002020-09-21 12:00AM EDT270.000.03-0.050.00--14133.59%
認沽盤範圍2020年9月25日
合約名稱上次交易日期拍板收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
V200925P001200002020-09-03 3:43PM EDT120.000.040.000.050.00--1201.56%
V200925P001250002020-09-03 11:20AM EDT125.000.030.000.050.00--6185.94%
V200925P001350002020-09-21 12:00AM EDT135.000.03-0.050.00--1170.31%
V200925P001400002020-09-22 1:28PM EDT140.000.020.000.050.00-110143.75%
V200925P001450002020-09-14 11:26AM EDT145.000.070.000.040.00-3146128.13%
V200925P001500002020-08-19 12:49PM EDT150.000.220.002.780.00-2058226.27%
V200925P001550002020-09-10 10:33AM EDT155.000.170.000.040.00-510103.13%
V200925P001600002020-09-21 12:40PM EDT160.000.020.000.04-0.01-33.33%12190.63%
V200925P001650002020-09-09 10:00AM EDT165.000.430.000.010.00--368.75%
V200925P001700002020-09-22 10:02AM EDT170.000.120.000.010.00-374659.38%
V200925P001725002020-09-22 3:46PM EDT172.500.020.000.010.00-506253.13%
V200925P001750002020-09-23 12:18PM EDT175.000.040.010.05-0.01-20.00%31,06558.98%
V200925P001775002020-09-21 3:51PM EDT177.500.040.010.020.00-620850.39%
V200925P001800002020-09-23 12:23PM EDT180.000.050.020.05+0.02+66.67%348350.59%
V200925P001825002020-09-22 3:49PM EDT182.500.530.000.08+0.48+960.00%17547.66%
V200925P001850002020-09-23 12:23PM EDT185.000.080.040.11-0.02-20.00%2656043.56%
V200925P001875002020-09-23 11:51AM EDT187.500.130.100.16+0.01+8.33%3740439.45%
V200925P001900002020-09-23 12:04PM EDT190.000.200.160.210.00-611,29934.18%
V200925P001925002020-09-23 12:37PM EDT192.500.340.300.33+0.01+3.03%1341,20429.79%
V200925P001950002020-09-23 12:49PM EDT195.000.620.600.63+0.07+12.73%1731,70826.76%
V200925P001975002020-09-23 12:50PM EDT197.501.281.261.29+0.28+28.00%30062824.71%
V200925P002000002020-09-23 12:48PM EDT200.002.572.512.60+0.72+38.92%1941,70424.81%
V200925P002025002020-09-23 12:49PM EDT202.504.404.354.55+0.93+26.80%1340527.44%
V200925P002050002020-09-23 11:38AM EDT205.006.706.506.75+1.48+28.35%486129.59%
V200925P002075002020-09-22 2:35PM EDT207.508.168.809.050.00-768029.40%
V200925P002100002020-09-22 1:29PM EDT210.0010.2911.3011.55-0.66-6.03%137935.55%
V200925P002125002020-09-18 3:39PM EDT212.5016.6913.7514.200.00-217849.41%
V200925P002150002020-09-18 3:31PM EDT215.0017.7516.2016.550.00-118347.27%
V200925P002175002020-09-18 1:14PM EDT217.5014.7518.7019.050.00-101052.93%
V200925P002200002020-09-22 3:04PM EDT220.0020.3921.2021.550.00-35026358.40%
V200925P002225002020-09-23 10:02AM EDT222.5023.0523.7024.05+12.95+128.22%1163.67%
V200925P002250002020-08-31 3:37PM EDT225.0014.2826.2026.600.00-4173.05%
V200925P002350002020-08-24 12:13AM EDT235.0035.150.000.000.00--00.00%
V200925P002400002020-08-24 12:13AM EDT240.0040.050.000.000.00--00.00%
V200925P002450002020-08-24 12:13AM EDT245.0045.150.000.000.00--00.00%