香港股市 將收市,收市時間:2 小時 21 分鐘

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
208.05-2.13 (-1.01%)
收市價: 4:00PM EST
價內期權
認購期權範圍2020年12月4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
V201204C001450002020-10-30 2:44PM EST145.0036.8565.7566.400.00-80581.35%
V201204C001500002020-11-20 3:04PM EST150.0055.300.000.000.00-100.00%
V201204C001550002020-11-12 9:46AM EST155.0054.600.000.000.00--00.00%
V201204C001600002020-11-12 10:04AM EST160.0048.650.000.000.00--00.00%
V201204C001625002020-11-12 9:42AM EST162.5047.450.000.000.00--00.00%
V201204C001650002020-11-24 1:41PM EST165.0047.640.000.000.00-200.00%
V201204C001675002020-11-10 3:49PM EST167.5045.100.000.000.00-100.00%
V201204C001700002020-11-30 3:56PM EST170.0039.670.000.000.00-100.00%
V201204C001725002020-11-04 10:21AM EST172.5022.900.000.000.00--00.00%
V201204C001750002020-12-03 12:39PM EST175.0034.000.000.00-1.98-5.50%100.00%
V201204C001775002020-11-05 9:55AM EST177.5022.370.000.000.00-200.00%
V201204C001800002020-12-03 2:49PM EST180.0028.720.000.00-0.60-2.05%200.00%
V201204C001825002020-11-24 11:31AM EST182.5030.600.000.000.00-100.00%
V201204C001850002020-12-03 3:55PM EST185.0022.800.000.00-1.15-4.80%11800.00%
V201204C001875002020-11-30 1:43PM EST187.5022.000.000.000.00-100.00%
V201204C001900002020-12-02 9:43AM EST190.0020.630.000.000.00-100.00%
V201204C001925002020-12-03 11:16AM EST192.5016.400.000.00+0.30+1.86%100.00%
V201204C001950002020-12-03 3:11PM EST195.0014.250.000.00-2.90-16.91%2500.00%
V201204C001975002020-12-03 3:47PM EST197.5011.150.000.00-0.89-7.39%300.00%
V201204C002000002020-12-03 3:52PM EST200.008.080.000.00-1.80-18.22%5200.00%
V201204C002025002020-12-03 3:42PM EST202.505.740.000.00-1.71-22.95%1800.00%
V201204C002050002020-12-03 3:59PM EST205.003.200.000.00-2.00-38.46%18800.00%
V201204C002075002020-12-03 3:59PM EST207.501.320.000.00-1.83-58.10%27600.00%
V201204C002100002020-12-03 3:59PM EST210.000.340.000.00-1.26-78.75%2,94106.25%
V201204C002125002020-12-03 3:58PM EST212.500.110.000.00-0.49-81.67%1,427012.50%
V201204C002150002020-12-03 3:51PM EST215.000.080.000.00-0.22-73.33%1,052012.50%
V201204C002175002020-12-03 2:47PM EST217.500.060.000.00-0.09-60.00%133025.00%
V201204C002200002020-12-03 3:13PM EST220.000.040.000.00-0.04-50.00%124025.00%
V201204C002225002020-12-03 1:57PM EST222.500.010.000.00-0.05-83.33%1025.00%
V201204C002250002020-12-03 3:09PM EST225.000.010.000.00-0.04-80.00%25025.00%
V201204C002275002020-12-03 9:30AM EST227.500.170.000.00+0.11+183.33%1050.00%
V201204C002300002020-12-03 2:06PM EST230.000.020.000.000.00-2050.00%
V201204C002325002020-12-03 3:22PM EST232.500.010.000.00-0.10-90.91%8050.00%
V201204C002350002020-12-01 9:30AM EST235.000.050.000.000.00-1050.00%
V201204C002400002020-11-27 9:43AM EST240.000.030.000.000.00-1050.00%
V201204C002450002020-11-10 9:44AM EST245.000.29-0.000.00--050.00%
V201204C002500002020-11-30 3:51PM EST250.000.010.000.000.00-8050.00%
V201204C002550002020-11-30 12:01PM EST255.000.03-0.000.00-1050.00%
V201204C002600002020-11-23 9:43AM EST260.000.080.000.000.00-28050.00%
V201204C002650002020-11-10 9:52AM EST265.000.100.000.000.00---50.00%
認沽盤範圍2020年12月4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
V201204P001000002020-11-11 2:41PM EST100.000.03-0.000.00--050.00%
V201204P001100002020-11-10 9:54AM EST110.000.06-0.000.00--050.00%
V201204P001200002020-11-10 2:38PM EST120.000.040.000.000.00-1050.00%
V201204P001300002020-10-28 2:12PM EST130.000.800.000.060.00--10332.81%
V201204P001350002020-11-06 3:58PM EST135.000.100.000.000.00-10050.00%
V201204P001450002020-11-20 3:59PM EST145.000.090.000.000.00-13050.00%
V201204P001500002020-11-25 9:51AM EST150.000.020.000.000.00-78050.00%
V201204P001550002020-11-02 12:46PM EST155.001.320.000.820.00-45311.33%
V201204P001575002020-12-03 9:33AM EST157.500.010.000.00-0.02-66.67%10050.00%
V201204P001600002020-11-24 12:06PM EST160.000.040.000.000.00-1050.00%
V201204P001625002020-11-20 10:06AM EST162.500.060.000.000.00-10050.00%
V201204P001650002020-11-30 11:53AM EST165.000.030.000.000.00-1050.00%
V201204P001675002020-11-04 9:48AM EST167.501.040.000.000.00-1050.00%
V201204P001700002020-11-27 11:56AM EST170.000.040.000.000.00-10050.00%
V201204P001725002020-11-23 10:05AM EST172.500.080.000.000.00-10050.00%
V201204P001750002020-12-01 12:26PM EST175.000.030.000.000.00-17050.00%
V201204P001775002020-11-23 9:30AM EST177.500.150.000.000.00-1050.00%
V201204P001800002020-12-03 10:53AM EST180.000.020.000.00-0.02-50.00%64050.00%
V201204P001825002020-12-03 12:01PM EST182.500.020.000.00+0.01+100.00%1050.00%
V201204P001850002020-11-30 3:00PM EST185.000.060.000.000.00-21050.00%
V201204P001875002020-12-03 2:02PM EST187.500.030.000.00-0.05-62.50%2050.00%
V201204P001900002020-12-03 3:40PM EST190.000.010.000.00-0.03-75.00%79050.00%
V201204P001925002020-12-03 3:20PM EST192.500.010.000.00-0.03-75.00%7025.00%
V201204P001950002020-12-03 2:56PM EST195.000.020.000.00-0.09-81.82%11025.00%
V201204P001975002020-12-03 2:55PM EST197.500.050.000.00-0.06-54.55%34025.00%
V201204P002000002020-12-03 3:09PM EST200.000.090.000.00-0.06-40.00%30025.00%
V201204P002025002020-12-03 3:52PM EST202.500.140.000.00-0.05-26.32%132012.50%
V201204P002050002020-12-03 3:51PM EST205.000.260.000.00-0.09-25.71%27806.25%
V201204P002075002020-12-03 3:59PM EST207.500.820.000.00+0.02+2.50%66801.56%
V201204P002100002020-12-03 3:58PM EST210.002.390.000.00+0.64+36.57%30100.00%
V201204P002125002020-12-03 3:56PM EST212.504.770.000.00+1.52+46.77%1900.00%
V201204P002150002020-12-03 2:00PM EST215.006.780.000.00+1.01+17.50%300.00%
V201204P002175002020-12-03 2:28PM EST217.508.920.000.00+0.73+8.91%2600.00%
V201204P002200002020-12-02 2:53PM EST220.0010.400.000.000.00-200.00%
V201204P002275002020-11-19 9:34AM EST227.5021.350.000.000.00-200.00%
V201204P002350002020-11-16 12:08AM EST235.0025.700.000.000.00--00.00%
V201204P002375002020-11-17 11:56AM EST237.5026.950.000.000.00--00.00%
V201204P002400002020-11-16 9:59AM EST240.0026.900.000.000.00-200.00%
V201204P002450002020-11-16 12:02PM EST245.0030.600.000.000.00-300.00%
V201204P002500002020-11-09 10:14AM EST250.0036.550.000.000.00--00.00%