V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年2月28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
V200228C001600002020-02-12 11:52AM EST160.0047.9247.8549.850.00-3376.95%
V200228C001650002020-01-21 12:14AM EST165.0036.500.000.000.00--10.00%
V200228C001700002020-01-24 2:23PM EST170.0034.6837.8039.900.00-1260.94%
V200228C001725002020-01-22 10:02AM EST172.5037.4035.7537.400.00--075.49%
V200228C001750002020-02-06 3:06PM EST175.0027.9832.7535.000.00-3056.84%
V200228C001775002020-02-12 9:35AM EST177.5028.9530.2532.550.00-2055.27%
V200228C001800002020-02-21 9:32AM EST180.0030.0027.9030.20-0.30-0.99%8060.06%
V200228C001825002020-02-21 3:55PM EST182.5026.4526.2026.60-2.70-9.26%45057.47%
V200228C001850002020-02-19 12:53PM EST185.0029.0522.5025.400.00-1081.25%
V200228C001875002020-02-21 9:59AM EST187.5020.4620.0521.80-2.61-11.31%3053.81%
V200228C001900002020-02-21 2:04PM EST190.0018.3518.4019.25-1.90-9.38%102047.36%
V200228C001925002020-02-21 11:42AM EST192.5017.3815.6017.40-1.72-9.01%11054.59%
V200228C001950002020-02-21 3:54PM EST195.0013.9012.3515.80-1.94-12.25%2060.72%
V200228C001975002020-02-19 10:37AM EST197.5011.8510.8012.50-4.09-25.66%2043.70%
V200228C002000002020-02-21 1:20PM EST200.009.428.759.50-2.03-17.73%59030.47%
V200228C002025002020-02-21 3:42PM EST202.506.606.707.20-1.75-20.96%34026.98%
V200228C002050002020-02-21 3:18PM EST205.004.554.855.00-2.95-39.33%77023.39%
V200228C002075002020-02-21 3:59PM EST207.503.183.103.25-1.77-35.76%1,909022.10%
V200228C002100002020-02-21 3:59PM EST210.001.701.741.88-1.65-49.25%3,141021.00%
V200228C002125002020-02-21 3:59PM EST212.500.830.850.96-1.07-56.32%3,668020.29%
V200228C002150002020-02-21 3:58PM EST215.000.410.400.48-0.69-62.73%2,357020.58%
V200228C002175002020-02-21 3:55PM EST217.500.230.180.25-0.35-60.34%438021.53%
V200228C002200002020-02-21 3:56PM EST220.000.110.130.17-0.20-64.52%566023.78%
V200228C002225002020-02-21 3:49PM EST222.500.110.040.13-0.08-42.11%59026.37%
V200228C002250002020-02-21 3:48PM EST225.000.070.050.13-0.06-46.15%147030.03%
V200228C002275002020-02-20 11:28AM EST227.500.100.020.160.00-7034.86%
V200228C002300002020-02-20 12:04PM EST230.000.090.000.140.00-12037.50%
V200228C002325002020-02-20 2:46PM EST232.500.090.000.130.00-3040.43%
V200228C002350002020-02-21 3:55PM EST235.000.040.000.11-0.02-33.33%63042.58%
V200228C002375002020-02-03 12:07AM EST237.500.240.000.170.00--049.12%
V200228C002425002020-02-21 1:42PM EST242.500.030.000.160.00-1054.98%
認沽盤範圍2020年2月28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
V200228P001600002020-02-18 3:50PM EST160.000.020.010.050.00-38074.61%
V200228P001650002020-01-31 3:13PM EST165.000.220.000.100.00-3071.09%
V200228P001675002020-02-20 10:54AM EST167.500.030.000.140.00-1069.92%
V200228P001700002020-02-11 9:55AM EST170.000.080.000.110.00-35063.67%
V200228P001725002020-02-19 2:58PM EST172.500.050.000.070.00-3056.25%
V200228P001750002020-02-11 2:47PM EST175.000.230.010.070.00-1053.52%
V200228P001775002020-02-19 12:09PM EST177.500.040.000.090.00-20050.39%
V200228P001800002020-02-20 12:28PM EST180.000.110.010.110.00-37052.73%
V200228P001825002020-02-21 3:17PM EST182.500.050.060.11-0.01-16.67%150048.54%
V200228P001850002020-02-21 3:43PM EST185.000.080.030.13-0.03-27.27%112045.51%
V200228P001875002020-02-19 3:28PM EST187.500.060.030.140.00-11041.80%
V200228P001900002020-02-21 3:38PM EST190.000.110.050.14+0.02+22.22%3037.40%
V200228P001925002020-02-21 3:38PM EST192.500.160.080.15+0.01+6.67%311033.50%
V200228P001950002020-02-21 3:38PM EST195.000.230.150.19+0.08+53.33%27030.57%
V200228P001975002020-02-21 3:59PM EST197.500.270.200.28-0.05-15.62%176028.32%
V200228P002000002020-02-21 3:59PM EST200.000.410.340.43+0.16+64.00%339026.27%
V200228P002025002020-02-21 3:59PM EST202.500.670.580.70+0.28+71.79%638024.56%
V200228P002050002020-02-21 3:59PM EST205.001.121.001.11+0.42+60.00%1,451022.57%
V200228P002075002020-02-21 3:59PM EST207.501.811.711.86+0.76+72.38%970021.39%
V200228P002100002020-02-21 3:59PM EST210.003.192.833.05+1.35+73.37%575020.83%
V200228P002125002020-02-21 3:57PM EST212.504.854.504.65+1.86+62.21%262020.29%
V200228P002150002020-02-21 3:47PM EST215.007.036.456.95+2.08+42.02%141024.32%
V200228P002175002020-02-21 2:36PM EST217.509.758.659.35+1.65+20.37%14028.54%
V200228P002200002020-02-21 11:40AM EST220.0010.629.9512.70+3.57+50.64%1045.12%
V200228P002250002020-02-19 3:55PM EST225.0012.0015.2017.250.00--049.81%