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4月9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
V200409C001000002020-03-27 1:29PM EDT100.0062.750.000.000.00-300.00%
V200409C001150002020-03-19 3:23PM EDT115.0041.800.000.000.00-100.00%
V200409C001200002020-04-03 2:42PM EDT120.0031.900.000.000.00-400.00%
V200409C001250002020-03-23 12:44PM EDT125.0034.100.000.00+16.42+92.87%200.00%
V200409C001300002020-04-01 3:45PM EDT130.0029.150.000.00+3.75+14.76%500.00%
V200409C001310002020-03-26 10:13AM EDT131.0037.250.000.000.00-100.00%
V200409C001320002020-03-27 10:57AM EDT132.0030.850.000.000.00-300.00%
V200409C001330002020-03-26 11:20AM EDT133.0035.950.000.000.00-100.00%
V200409C001340002020-04-03 3:48PM EDT134.0018.800.000.000.00-100.00%
V200409C001350002020-04-06 12:19PM EDT135.0029.000.000.000.00-300.00%
V200409C001360002020-03-27 10:56AM EDT136.0027.500.000.000.00-200.00%
V200409C001370002020-04-02 10:12AM EDT137.0019.650.000.000.00-700.00%
V200409C001380002020-04-06 3:29PM EDT138.0029.280.000.000.00-2000.00%
V200409C001390002020-04-03 11:27AM EDT139.0023.900.000.00+8.75+57.76%100.00%
V200409C001400002020-04-06 3:49PM EDT140.0027.510.000.000.00-1400.00%
V200409C001410002020-04-06 3:58PM EDT141.0028.850.000.000.00-400.00%
V200409C001420002020-04-03 1:28PM EDT142.0011.970.000.000.00-200.00%
V200409C001430002020-04-06 3:52PM EDT143.0026.300.000.000.00-300.00%
V200409C001440002020-04-06 10:45AM EDT144.0018.650.000.000.00-900.00%
V200409C001450002020-04-06 10:45AM EDT145.0017.700.000.000.00-900.00%
V200409C001460002020-04-06 3:53PM EDT146.0023.300.000.000.00-800.00%
V200409C001470002020-04-06 9:47AM EDT147.0016.600.000.00+2.50+17.73%100.00%
V200409C001480002020-04-06 11:55AM EDT148.0015.580.000.000.00-700.00%
V200409C001490002020-04-06 11:55AM EDT149.0014.600.000.000.00-500.00%
V200409C001500002020-04-06 3:08PM EDT150.0017.100.000.000.00-5000.00%
V200409C001525002020-04-06 3:54PM EDT152.5017.000.000.000.00-8000.00%
V200409C001550002020-04-06 3:05PM EDT155.0015.200.000.00+3.20+26.67%18300.00%
V200409C001575002020-04-06 3:45PM EDT157.5011.010.000.000.00-9800.00%
V200409C001600002020-04-06 3:57PM EDT160.0011.150.000.000.00-66900.00%
V200409C001625002020-04-06 3:54PM EDT162.508.550.000.000.00-39500.00%
V200409C001650002020-04-06 3:59PM EDT165.005.670.000.00-0.73-11.41%71400.00%
V200409C001675002020-04-06 3:59PM EDT167.504.950.000.00+0.50+11.24%1,33300.00%
V200409C001700002020-04-06 3:59PM EDT170.003.000.000.000.00-1,09401.56%
V200409C001725002020-04-06 3:58PM EDT172.502.100.000.000.00-74206.25%
V200409C001750002020-04-06 3:59PM EDT175.001.240.000.000.00-74506.25%
V200409C001775002020-04-06 3:55PM EDT177.500.680.000.000.00-139012.50%
V200409C001800002020-04-06 3:59PM EDT180.000.360.000.000.00-378012.50%
V200409C001825002020-04-06 3:51PM EDT182.500.150.000.000.00-73025.00%
V200409C001850002020-04-06 3:58PM EDT185.000.140.000.000.00-123025.00%
V200409C001875002020-03-31 11:23AM EDT187.500.120.000.000.00-1025.00%
V200409C001900002020-04-06 3:50PM EDT190.000.080.000.000.00-30025.00%
V200409C001925002020-04-01 3:54PM EDT192.500.060.000.000.00-10025.00%
V200409C001950002020-04-06 2:53PM EDT195.000.010.000.000.00-2025.00%
V200409C001975002020-04-06 3:50PM EDT197.500.010.000.000.00-5050.00%
V200409C002000002020-04-06 10:37AM EDT200.000.020.000.00+0.01+100.00%1050.00%
V200409C002025002020-03-30 3:26PM EDT202.500.040.000.000.00-1050.00%
V200409C002050002020-03-26 3:22PM EDT205.001.120.000.000.00-1050.00%
V200409C002075002020-03-27 9:58AM EDT207.500.010.000.000.00-23050.00%
V200409C002100002020-04-01 3:13PM EDT210.000.230.000.000.00-1050.00%
V200409C002125002020-03-04 4:59PM EDT212.501.200.004.900.00--1221.05%
V200409C002150002020-03-25 1:06PM EDT215.000.010.000.000.00-1050.00%
V200409C002175002020-03-18 9:51AM EDT217.500.010.000.000.00-1050.00%
V200409C002200002020-03-18 2:30PM EDT220.000.030.000.000.00-1050.00%
V200409C002225002020-03-02 1:04AM EDT222.500.290.003.550.00--0228.81%
認沽盤範圍2020年4月9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
V200409P000700002020-04-06 9:46AM EDT70.000.030.000.000.00-1050.00%
V200409P000850002020-04-06 12:38PM EDT85.000.010.000.000.00-1050.00%
V200409P000900002020-03-20 2:58PM EDT90.002.020.000.000.00-1050.00%
V200409P000950002020-03-23 12:24PM EDT95.000.780.000.000.00-5050.00%
V200409P001000002020-04-03 12:27PM EDT100.000.120.000.000.00-2050.00%
V200409P001050002020-04-06 10:00AM EDT105.000.010.000.000.00-4050.00%
V200409P001100002020-04-06 10:00AM EDT110.000.020.000.000.00-2050.00%
V200409P001150002020-04-02 3:48PM EDT115.000.050.000.000.00-5050.00%
V200409P001200002020-04-06 2:55PM EDT120.000.010.000.000.00-41050.00%
V200409P001250002020-04-06 3:43PM EDT125.000.030.000.000.00-17050.00%
V200409P001300002020-04-06 3:56PM EDT130.000.020.000.000.00-61050.00%
V200409P001310002020-04-06 10:07AM EDT131.000.040.000.000.00-4050.00%
V200409P001320002020-04-06 2:11PM EDT132.000.040.000.000.00-2050.00%
V200409P001330002020-04-06 10:10AM EDT133.000.050.000.000.00-20050.00%
V200409P001340002020-04-06 10:01AM EDT134.000.050.000.000.00-7050.00%
V200409P001350002020-04-06 3:24PM EDT135.000.040.000.000.00-41050.00%
V200409P001360002020-04-06 1:05PM EDT136.000.050.000.000.00-5050.00%
V200409P001370002020-04-06 3:39PM EDT137.000.050.000.000.00-75050.00%
V200409P001380002020-04-06 2:06PM EDT138.000.070.000.000.00-45050.00%
V200409P001390002020-04-06 3:52PM EDT139.000.070.000.000.00-58050.00%
V200409P001400002020-04-06 3:24PM EDT140.000.080.000.000.00-102050.00%
V200409P001410002020-04-06 3:28PM EDT141.000.070.000.000.00-4050.00%
V200409P001420002020-04-06 3:54PM EDT142.000.080.000.000.00-35050.00%
V200409P001430002020-04-06 3:59PM EDT143.000.110.000.000.00-35050.00%
V200409P001440002020-04-06 3:48PM EDT144.000.130.000.000.00-7050.00%
V200409P001450002020-04-06 3:54PM EDT145.000.150.000.000.00-323050.00%
V200409P001460002020-04-06 3:56PM EDT146.000.120.000.000.00-60050.00%
V200409P001470002020-04-06 3:53PM EDT147.000.160.000.00-0.03-15.79%39025.00%
V200409P001480002020-04-06 3:56PM EDT148.000.170.000.000.00-137025.00%
V200409P001490002020-04-06 3:50PM EDT149.000.250.000.000.00-48025.00%
V200409P001500002020-04-06 3:55PM EDT150.000.250.000.000.00-396025.00%
V200409P001525002020-04-06 3:56PM EDT152.500.390.000.000.00-528025.00%
V200409P001550002020-04-06 3:57PM EDT155.000.460.000.000.00-465025.00%
V200409P001575002020-04-06 3:59PM EDT157.500.850.000.000.00-359025.00%
V200409P001600002020-04-06 3:59PM EDT160.001.080.000.000.00-785012.50%
V200409P001625002020-04-06 3:59PM EDT162.501.630.000.000.00-544012.50%
V200409P001650002020-04-06 3:59PM EDT165.002.000.000.000.00-79806.25%
V200409P001675002020-04-06 3:58PM EDT167.502.590.000.000.00-10103.13%
V200409P001700002020-04-06 3:59PM EDT170.003.810.000.000.00-11100.00%
V200409P001725002020-04-06 3:59PM EDT172.505.300.000.000.00-2000.00%
V200409P001750002020-04-03 3:57PM EDT175.0015.750.000.00-7.15-31.22%1900.00%
V200409P001775002020-04-06 12:54PM EDT177.5012.250.000.000.00-100.00%
V200409P001800002020-04-06 10:27AM EDT180.0016.350.000.000.00-500.00%
V200409P001825002020-03-30 3:10PM EDT182.5018.350.000.000.00-200.00%
V200409P001850002020-04-03 3:10PM EDT185.0032.850.000.000.00-100.00%
V200409P001875002020-04-06 10:48AM EDT187.5024.950.000.000.00-700.00%
V200409P001900002020-04-06 10:33AM EDT190.0027.000.000.000.00-100.00%
V200409P001925002020-04-06 12:35PM EDT192.5027.610.000.000.00-500.00%
V200409P001950002020-04-03 11:43AM EDT195.0042.250.000.000.00-1000.00%
V200409P001975002020-04-06 2:07PM EDT197.5031.600.000.000.00-800.00%
V200409P002000002020-04-06 10:19AM EDT200.0036.260.000.000.00-200.00%
V200409P002025002020-03-19 2:13PM EDT202.5047.230.000.000.00-100.00%
V200409P002050002020-03-09 12:51PM EDT205.0029.650.000.000.00--00.00%
V200409P002075002020-03-27 5:10AM EDT207.5059.1854.7056.450.00-40491.65%
V200409P002150002020-04-06 12:00AM EDT215.0059.200.000.000.00-400.00%
V200409P002175002020-03-27 5:10AM EDT217.5031.0063.8567.400.00--0532.28%
V200409P002225002020-03-09 9:49AM EDT222.5048.350.000.000.00--10.00%