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3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
V200403C001100002020-03-23 12:03PM EDT110.0028.6545.0049.600.00-11572.07%
V200403C001150002020-04-02 3:40PM EDT115.0040.7540.0544.60+2.15+5.57%42517.38%
V200403C001200002020-03-26 1:19PM EDT120.0048.0035.0039.600.00-243464.36%
V200403C001250002020-04-02 9:40AM EDT125.0030.1530.0534.80-3.60-10.67%111182.81%
V200403C001300002020-04-02 3:49PM EDT130.0026.9025.9528.85+1.90+7.60%1327134.38%
V200403C001310002020-04-02 3:58PM EDT131.0025.9524.8027.50-4.55-14.92%223283.79%
V200403C001320002020-04-02 3:40PM EDT132.0023.2023.0027.60-10.40-30.95%82341.70%
V200403C001330002020-04-02 11:29AM EDT133.0022.8022.0026.60-1.75-7.13%92331.64%
V200403C001340002020-04-02 1:34PM EDT134.0022.1021.0025.75+0.80+3.76%73329.39%
V200403C001350002020-04-02 9:35AM EDT135.0020.1020.0524.80-7.89-28.19%360127.34%
V200403C001360002020-03-27 11:15AM EDT136.0026.8019.0023.800.00-246106.25%
V200403C001370002020-04-02 3:13PM EDT137.0018.6519.5521.70-11.60-38.35%1412158.20%
V200403C001380002020-04-02 3:30PM EDT138.0019.0018.0520.45+4.25+28.81%1811219.34%
V200403C001390002020-04-02 12:23PM EDT139.0018.9016.0520.80+4.50+31.25%38105.47%
V200403C001400002020-04-01 3:59PM EDT140.0013.9515.0519.800.00-2194100.00%
V200403C001410002020-04-01 9:42AM EDT141.0015.3014.0018.750.00-157258.20%
V200403C001420002020-04-02 11:53AM EDT142.0015.0513.0017.75-7.75-33.99%55248.00%
V200403C001430002020-03-30 10:14AM EDT143.0019.9012.0016.750.00-120237.70%
V200403C001440002020-04-02 12:27PM EDT144.0013.4911.0515.80+3.79+39.07%32878.91%
V200403C001450002020-04-02 12:27PM EDT145.0012.0510.2014.80+3.68+43.97%458588.87%
V200403C001460002020-04-01 10:22AM EDT146.0011.309.0013.750.00-1259206.54%
V200403C001470002020-04-02 10:12AM EDT147.008.658.1012.85-0.81-8.56%75973.05%
V200403C001480002020-04-01 3:57PM EDT148.008.407.1511.95+1.55+22.63%14975.98%
V200403C001490002020-04-02 3:57PM EDT149.008.106.7011.00+1.45+21.80%16815591.41%
V200403C001500002020-04-02 3:38PM EDT150.005.936.2510.20+0.53+9.81%528184102.54%
V200403C001525002020-04-02 3:50PM EDT152.504.853.308.00+0.25+5.43%23320576.47%
V200403C001550002020-04-02 3:59PM EDT155.003.302.714.00+0.13+4.10%38651359.18%
V200403C001575002020-04-02 3:59PM EDT157.502.880.404.90+0.78+37.14%24023782.28%
V200403C001600002020-04-02 3:58PM EDT160.001.400.731.60-0.05-3.45%1,04896767.33%
V200403C001625002020-04-02 3:50PM EDT162.500.700.250.85-0.28-28.57%24338666.89%
V200403C001650002020-04-02 3:59PM EDT165.000.340.170.37-0.17-33.33%21377069.63%
V200403C001675002020-04-02 3:45PM EDT167.500.170.100.35-0.15-46.87%9850081.64%
V200403C001700002020-04-02 3:56PM EDT170.000.110.050.67-0.04-26.67%424745107.42%
V200403C001725002020-04-02 3:55PM EDT172.500.290.052.00+0.15+107.14%75473163.57%
V200403C001750002020-04-02 3:50PM EDT175.000.110.020.12+0.03+37.50%109838100.39%
V200403C001775002020-04-02 2:55PM EDT177.500.040.020.27-0.02-33.33%58325125.39%
V200403C001800002020-04-02 11:31AM EDT180.000.060.000.10+0.02+50.00%501,424116.41%
V200403C001825002020-04-01 3:52PM EDT182.500.010.010.12-0.03-75.00%5407131.25%
V200403C001850002020-04-02 2:53PM EDT185.000.010.000.08-0.02-66.67%1240132.81%
V200403C001875002020-04-02 12:56PM EDT187.500.020.004.90+0.01+100.00%1057332.13%
V200403C001900002020-04-01 1:41PM EDT190.000.020.000.250.00-7659176.95%
V200403C001925002020-03-27 10:48AM EDT192.500.040.000.720.00-20155224.41%
V200403C001950002020-04-02 12:46PM EDT195.000.030.000.16+0.02+200.00%26360185.16%
V200403C001975002020-04-02 12:46PM EDT197.500.020.040.15-0.30-93.75%1162199.22%
V200403C002000002020-04-01 1:29PM EDT200.000.010.000.010.00-1334150.00%
V200403C002025002020-03-27 11:32AM EDT202.500.300.000.100.00-5257200.00%
V200403C002050002020-03-26 11:14AM EDT205.000.050.000.010.00-1398165.63%
V200403C002075002020-03-25 3:23PM EDT207.500.250.000.130.00-9247223.44%
V200403C002100002020-03-27 2:42PM EDT210.000.010.000.010.00-2700181.25%
V200403C002125002020-03-25 1:27PM EDT212.500.100.000.010.00-2700187.50%
V200403C002150002020-03-31 2:49PM EDT215.000.010.000.010.00-2848193.75%
V200403C002175002020-03-17 1:25PM EDT217.500.010.000.100.00-1367248.44%
V200403C002200002020-03-31 12:08PM EDT220.000.010.000.020.00-1724218.75%
V200403C002225002020-03-24 11:50AM EDT222.500.050.000.010.00-4167212.50%
V200403C002250002020-04-01 1:25PM EDT225.000.010.000.010.00-21,609218.75%
V200403C002275002020-03-27 12:56PM EDT227.500.010.004.900.00-51227542.97%
V200403C002300002020-03-23 9:43AM EDT230.000.050.000.010.00-1099231.25%
V200403C002325002020-03-25 2:13PM EDT232.500.010.002.220.00-113468.75%
V200403C002350002020-03-20 10:24AM EDT235.000.010.000.220.00-144328.13%
V200403C002375002020-03-19 3:39PM EDT237.500.030.002.310.00-113491.80%
V200403C002400002020-03-24 9:57AM EDT240.000.090.000.090.00-775309.38%
V200403C002425002020-03-24 10:06AM EDT242.500.250.002.310.00-528510.35%
V200403C002450002020-03-02 1:04AM EDT245.000.040.004.300.00-24596.88%
V200403C002500002020-03-24 3:57PM EDT250.000.010.000.010.00-8801,015275.00%
認沽盤範圍2020年4月3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
V200403P000700002020-03-31 11:05AM EDT70.000.040.000.220.00-17656.25%
V200403P000800002020-03-23 3:24PM EDT80.000.400.000.220.00-11556.25%
V200403P000850002020-03-23 3:51PM EDT85.000.290.002.100.00-213739.84%
V200403P000900002020-03-23 10:07AM EDT90.000.410.000.010.00-162337.50%
V200403P000950002020-04-01 11:44AM EDT95.000.010.000.010.00-216312.50%
V200403P001000002020-04-02 9:54AM EDT100.000.010.000.220.00-1161386.72%
V200403P001050002020-03-31 10:20AM EDT105.000.020.000.010.00-103339250.00%
V200403P001100002020-04-02 9:49AM EDT110.000.010.000.070.00-3601271.88%
V200403P001150002020-03-30 10:43AM EDT115.000.050.000.010.00-3311196.88%
V200403P001200002020-04-01 3:50PM EDT120.000.030.000.100.00-2484220.31%
V200403P001250002020-04-02 12:17PM EDT125.000.010.010.02-0.08-88.89%141,111165.63%
V200403P001300002020-04-02 2:13PM EDT130.000.020.010.02-0.17-89.47%22,082140.63%
V200403P001310002020-04-02 10:15AM EDT131.000.020.000.85-0.06-75.00%19224.22%
V200403P001320002020-04-01 3:47PM EDT132.000.180.004.500.00-3862343.85%
V200403P001330002020-04-01 1:59PM EDT133.000.140.000.930.00-2355213.48%
V200403P001340002020-04-02 10:20AM EDT134.000.030.004.50-0.24-88.89%284323.73%
V200403P001350002020-04-02 3:55PM EDT135.000.040.020.22-0.23-85.19%23356152.34%
V200403P001360002020-04-01 11:39AM EDT136.000.150.004.500.00-346303.61%
V200403P001370002020-04-02 9:42AM EDT137.000.140.002.10-0.28-66.67%1281227.34%
V200403P001380002020-04-02 12:33PM EDT138.000.040.052.75-0.54-93.10%2158239.55%
V200403P001390002020-04-02 12:20PM EDT139.000.010.004.50-0.63-98.44%371273.44%
V200403P001400002020-04-02 3:04PM EDT140.000.050.040.17-0.79-94.05%221892118.36%
V200403P001410002020-04-02 1:14PM EDT141.000.120.040.38-0.61-83.56%2089127.93%
V200403P001420002020-04-02 12:07PM EDT142.000.090.002.83-1.06-92.17%25316203.61%
V200403P001430002020-04-02 10:18AM EDT143.000.180.052.22-1.10-85.94%17115179.88%
V200403P001440002020-04-02 3:41PM EDT144.000.120.100.17-1.22-91.04%639098.83%
V200403P001450002020-04-02 2:40PM EDT145.000.240.130.26-1.21-83.45%961,64599.61%
V200403P001460002020-04-02 12:51PM EDT146.000.190.001.00-1.71-90.00%44346117.48%
V200403P001470002020-04-02 1:35PM EDT147.000.400.004.50-1.46-78.49%2282191.60%
V200403P001480002020-04-02 3:43PM EDT148.000.320.191.52-1.90-85.59%110440121.29%
V200403P001490002020-04-02 3:42PM EDT149.000.400.170.90-2.25-84.91%9114895.80%
V200403P001500002020-04-02 3:53PM EDT150.000.450.400.95-2.55-85.00%3532,29094.92%
V200403P001525002020-04-02 3:52PM EDT152.500.980.751.08-3.02-75.50%51246382.81%
V200403P001550002020-04-02 3:58PM EDT155.001.821.402.20-3.48-65.66%97073586.96%
V200403P001575002020-04-02 3:50PM EDT157.502.902.002.85-3.70-56.06%14538672.07%
V200403P001600002020-04-02 3:39PM EDT160.005.501.704.45-2.95-34.91%2701,25689.45%
V200403P001625002020-04-02 3:57PM EDT162.506.203.558.35-4.20-40.38%4955479.25%
V200403P001650002020-04-02 3:51PM EDT165.008.305.708.90-4.30-34.13%441,468118.65%
V200403P001675002020-04-02 3:42PM EDT167.5012.008.1011.85-3.10-20.53%7255157.52%
V200403P001700002020-04-02 1:48PM EDT170.0013.0511.8515.30-4.57-25.94%18191143.07%
V200403P001725002020-04-02 12:24PM EDT172.5017.7014.3017.35-2.30-11.50%23100146.48%
V200403P001750002020-04-02 3:19PM EDT175.0019.3216.4020.00+1.33+7.39%20218154.10%
V200403P001775002020-04-02 3:58PM EDT177.5020.5719.4522.60-2.38-10.37%35118190.04%
V200403P001800002020-04-02 3:51PM EDT180.0023.2521.6025.00-3.50-13.08%20601190.43%
V200403P001825002020-04-02 3:15PM EDT182.5027.1524.0527.60-2.55-8.59%13162206.35%
V200403P001850002020-04-02 3:20PM EDT185.0028.7526.9028.70+8.50+41.98%36345167.19%
V200403P001875002020-04-02 3:15PM EDT187.5032.1529.3532.40+10.35+47.48%6226237.31%
V200403P001900002020-04-02 3:19PM EDT190.0034.1531.7034.90+10.90+46.88%49113244.34%
V200403P001925002020-04-01 10:54AM EDT192.5034.9034.3037.35-0.05-0.14%3621259.18%
V200403P001950002020-04-02 10:10AM EDT195.0039.4536.2538.60-2.00-4.83%16215293.07%
V200403P001975002020-03-31 3:32PM EDT197.5034.5737.7542.500.00-1015159.38%
V200403P002000002020-04-02 1:56PM EDT200.0044.6041.8044.15+6.70+17.68%5777258.20%
V200403P002025002020-03-31 3:57PM EDT202.5044.7142.9047.50+3.56+8.65%152215.63%
V200403P002050002020-04-01 2:30PM EDT205.0052.5046.7550.200.00-3965331.64%
V200403P002075002020-03-25 3:12PM EDT207.5042.6247.9051.100.00-29353.52%
V200403P002100002020-03-31 9:32AM EDT210.0045.5051.7555.200.00-211354.10%
V200403P002125002020-04-02 3:43PM EDT212.5056.7554.2557.35-3.25-5.42%2026348.24%
V200403P002150002020-03-02 1:04PM EDT215.0034.6061.6562.850.00-22591.41%
V200403P002175002020-03-05 1:42PM EDT217.5034.3359.0062.600.00-20368.75%
V200403P002200002020-03-27 3:34PM EDT220.0053.4060.3065.000.00-60250.00%
V200403P002225002020-03-27 3:34PM EDT222.5056.0063.0067.600.00-60312.89%
V200403P002250002020-02-24 1:11PM EDT225.0024.640.000.000.00-100.00%
V200403P002350002020-03-19 3:06PM EDT235.0082.5476.5580.200.00-10443.95%