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5月15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
V200515C000750002020-03-24 3:27PM EDT75.0079.0074.7079.300.00-2293.16%
V200515C000850002020-03-16 12:03AM EDT85.0082.0664.9069.400.00--186.52%
V200515C000900002020-03-20 5:51PM EDT90.0054.5559.9064.450.00--179.98%
V200515C000950002020-03-20 5:51PM EDT95.0052.0555.1059.750.00--480.57%
V200515C001000002020-03-27 1:09PM EDT100.0063.9550.3055.000.00-12878.17%
V200515C001050002020-03-26 12:25PM EDT105.0063.5045.7050.100.00-11875.02%
V200515C001100002020-03-20 3:30PM EDT110.0043.8041.1045.600.00-1673.73%
V200515C001150002020-03-26 12:23PM EDT115.0053.5537.9040.350.00-1374.44%
V200515C001200002020-04-02 10:07AM EDT120.0037.1032.6035.600.00-11965.78%
V200515C001250002020-04-02 3:28PM EDT125.0033.9529.3031.750.00-14969.17%
V200515C001300002020-04-03 3:56PM EDT130.0026.6024.4527.05-3.96-12.96%3913761.72%
V200515C001350002020-04-03 3:06PM EDT135.0022.7720.3023.80-2.63-10.35%1316460.73%
V200515C001400002020-04-03 2:10PM EDT140.0018.0016.8018.95-3.55-16.47%1519255.53%
V200515C001450002020-04-03 3:50PM EDT145.0015.8514.4016.25-2.69-14.51%730357.74%
V200515C001500002020-04-03 3:46PM EDT150.0011.9510.6512.95-3.10-20.60%5031353.19%
V200515C001550002020-04-03 3:52PM EDT155.009.908.359.85-2.30-18.85%25968151.12%
V200515C001600002020-04-03 3:56PM EDT160.007.456.307.25-1.88-20.15%961,68651.45%
V200515C001650002020-04-03 3:55PM EDT165.005.154.755.25-2.00-27.97%1851,32749.27%
V200515C001700002020-04-03 3:56PM EDT170.003.602.803.65-1.94-35.02%2881,96447.28%
V200515C001750002020-04-03 3:59PM EDT175.002.312.053.00-1.83-44.20%50173849.29%
V200515C001800002020-04-03 3:59PM EDT180.001.511.402.18-1.38-47.75%28498348.95%
V200515C001850002020-04-03 3:59PM EDT185.000.940.651.43-0.94-50.00%1611,40347.46%
V200515C001900002020-04-03 3:58PM EDT190.000.600.580.59-0.55-47.83%1252,14341.87%
V200515C001950002020-04-03 3:31PM EDT195.000.400.400.63-0.30-42.86%1431,42046.17%
V200515C002000002020-04-03 3:47PM EDT200.000.180.150.32-0.22-55.00%302,03343.75%
V200515C002050002020-04-03 1:55PM EDT205.000.190.110.28-0.14-42.42%186,02645.85%
V200515C002100002020-04-03 3:09PM EDT210.000.150.100.22-0.15-50.00%73,66746.97%
V200515C002150002020-03-30 1:31PM EDT215.000.250.000.340.00-172053.32%
V200515C002200002020-04-03 2:28PM EDT220.000.140.100.21+0.01+7.69%223,41952.15%
V200515C002250002020-04-02 3:50PM EDT225.000.120.000.280.00-12151.66%
V200515C002300002020-04-03 11:53AM EDT230.000.070.010.20-0.01-12.50%191,66952.15%
V200515C002350002020-03-27 3:49PM EDT235.000.100.000.260.00-206155.96%
V200515C002400002020-03-31 3:03PM EDT240.000.060.000.100.00-22,35051.95%
認沽盤範圍2020年5月15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
V200515P000700002020-03-24 6:18PM EDT70.000.990.030.450.00--10108.59%
V200515P000750002020-03-23 10:22AM EDT75.000.800.000.690.00-11105.47%
V200515P000800002020-04-01 10:06AM EDT80.000.450.000.680.00-12196.58%
V200515P000850002020-04-02 2:38PM EDT85.000.350.100.680.00-12490.43%
V200515P000900002020-04-03 3:09PM EDT90.000.530.330.50-0.12-18.46%8250883.45%
V200515P000950002020-03-27 10:34AM EDT95.000.950.550.980.00-248385.35%
V200515P001000002020-04-03 3:46PM EDT100.000.890.840.95+0.09+11.25%151,54480.13%
V200515P001050002020-04-03 3:24PM EDT105.001.251.111.34+0.14+12.61%1077077.88%
V200515P001100002020-04-03 3:38PM EDT110.001.741.462.44+0.34+24.29%1989579.37%
V200515P001150002020-04-03 3:55PM EDT115.002.102.022.59+0.40+23.53%183,36274.76%
V200515P001200002020-04-03 2:42PM EDT120.002.802.663.05+0.41+17.15%3432671.36%
V200515P001250002020-04-03 3:41PM EDT125.003.503.403.85+0.62+21.53%49333168.80%
V200515P001300002020-04-03 3:54PM EDT130.004.244.254.80+0.34+8.72%7470466.00%
V200515P001350002020-04-03 3:56PM EDT135.005.404.156.30+0.80+17.39%6873560.89%
V200515P001400002020-04-03 3:57PM EDT140.006.766.707.60+0.57+9.21%411,22761.77%
V200515P001450002020-04-03 3:54PM EDT145.008.068.209.50+0.38+4.95%14065159.68%
V200515P001500002020-04-03 3:57PM EDT150.0010.409.9511.10+1.42+15.81%1801,35056.03%
V200515P001550002020-04-03 3:55PM EDT155.0011.9012.0013.50+0.95+8.68%16961653.56%
V200515P001600002020-04-03 3:55PM EDT160.0014.8513.0016.75+1.55+11.65%1362,13558.15%
V200515P001650002020-04-03 3:52PM EDT165.0017.4517.8019.40+1.00+6.08%601,14250.34%
V200515P001700002020-04-03 3:49PM EDT170.0021.7020.6022.55+0.90+4.33%151,31751.62%
V200515P001750002020-04-03 11:24AM EDT175.0024.9524.4026.70+1.95+8.48%22,06652.81%
V200515P001800002020-04-03 12:38PM EDT180.0028.8728.4530.80+0.37+1.30%41,87452.42%
V200515P001850002020-04-03 12:31PM EDT185.0033.8032.1036.80+3.80+12.67%102,93864.49%
V200515P001900002020-04-03 1:49PM EDT190.0038.9337.7541.40+3.83+10.91%12,40451.81%
V200515P001950002020-04-03 2:29PM EDT195.0043.7541.5045.25+4.53+11.55%101,60862.31%
V200515P002000002020-04-02 11:02AM EDT200.0044.4446.4551.000.00-21,51372.82%
V200515P002050002020-04-03 1:49PM EDT205.0053.2451.0055.00+5.01+10.39%21,30268.12%
V200515P002100002020-03-25 2:57PM EDT210.0046.1256.0059.700.00-101,24168.75%
V200515P002200002020-03-09 1:32PM EDT220.0054.4367.4570.800.00-111468.29%
V200515P002300002020-03-23 3:59PM EDT230.0094.4576.1080.800.00-34260.45%