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6月19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
V200619C000750002020-02-20 12:39PM EDT75.00118.7070.3074.550.00-660.00%
V200619C000800002020-03-17 9:58AM EDT80.0072.000.000.000.00-100.00%
V200619C000850002020-03-03 11:44AM EDT85.00106.9068.6072.200.00-400.00%
V200619C000900002019-11-18 4:46PM EDT90.0089.8096.00100.750.00-25225.12%
V200619C000950002020-04-03 2:10PM EDT95.0058.000.000.000.00-100.00%
V200619C001000002020-04-01 12:05PM EDT100.0057.190.000.000.00-100.00%
V200619C001050002020-03-23 3:48PM EDT105.0063.600.000.000.00-100.00%
V200619C001100002020-04-02 9:51AM EDT110.0046.000.000.000.00-100.00%
V200619C001150002020-03-25 2:55PM EDT115.0052.650.000.000.00-100.00%
V200619C001200002020-04-03 12:00PM EDT120.0036.900.000.000.00-200.00%
V200619C001250002020-04-02 3:50PM EDT125.0036.100.000.000.00-100.00%
V200619C001300002020-04-06 3:54PM EDT130.0042.600.000.000.00-600.00%
V200619C001350002020-04-06 3:04PM EDT135.0035.170.000.000.00-1800.00%
V200619C001400002020-04-06 1:32PM EDT140.0030.490.000.000.00-800.00%
V200619C001450002020-04-06 12:00PM EDT145.0025.060.000.000.00-200.00%
V200619C001500002020-04-06 3:50PM EDT150.0025.000.000.000.00-1800.00%
V200619C001550002020-04-06 3:45PM EDT155.0021.020.000.000.00-2000.00%
V200619C001600002020-04-06 3:54PM EDT160.0019.500.000.00+0.50+2.63%7100.00%
V200619C001650002020-04-06 3:56PM EDT165.0016.670.000.000.00-10300.00%
V200619C001700002020-04-06 3:52PM EDT170.0013.400.000.00+0.40+3.08%11700.20%
V200619C001750002020-04-06 3:58PM EDT175.0010.670.000.000.00-10801.56%
V200619C001800002020-04-06 3:59PM EDT180.008.200.000.000.00-89203.13%
V200619C001850002020-04-06 3:56PM EDT185.006.150.000.000.00-59803.13%
V200619C001900002020-04-06 3:48PM EDT190.003.650.000.000.00-31006.25%
V200619C001950002020-04-06 3:56PM EDT195.003.280.000.000.00-10206.25%
V200619C002000002020-04-06 3:55PM EDT200.002.260.000.000.00-20006.25%
V200619C002050002020-04-06 3:36PM EDT205.001.170.000.000.00-585012.50%
V200619C002100002020-04-06 3:54PM EDT210.001.000.000.000.00-61012.50%
V200619C002150002020-04-06 3:50PM EDT215.000.550.000.000.00-12012.50%
V200619C002200002020-04-06 3:59PM EDT220.000.500.000.000.00-19012.50%
V200619C002250002020-04-06 3:40PM EDT225.000.190.000.000.00-2012.50%
V200619C002300002020-04-06 3:44PM EDT230.000.170.000.000.00-39012.50%
V200619C002350002020-04-01 10:52AM EDT235.000.240.000.000.00-23012.50%
V200619C002400002020-04-06 9:46AM EDT240.000.090.000.000.00-9012.50%
V200619C002450002020-04-06 12:20PM EDT245.000.130.000.000.00-2012.50%
V200619C002500002020-04-06 3:50PM EDT250.000.180.000.000.00-2012.50%
V200619C002550002020-03-27 2:47PM EDT255.000.140.000.000.00-1025.00%
V200619C002600002020-03-26 10:50AM EDT260.000.090.000.000.00-1025.00%
V200619C002650002020-03-19 10:33AM EDT265.000.080.000.000.00-10025.00%
V200619C002700002020-03-25 1:24PM EDT270.000.160.000.000.00-6025.00%
認沽盤範圍2020年6月19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
V200619P000750002020-04-06 3:56PM EDT75.000.110.000.000.00-24050.00%
V200619P000800002020-04-02 1:54PM EDT80.000.700.000.000.00-1025.00%
V200619P000850002020-04-01 3:39PM EDT85.001.000.000.000.00-30025.00%
V200619P000900002020-04-06 2:04PM EDT90.000.450.000.000.00-1025.00%
V200619P000950002020-04-06 2:15PM EDT95.000.600.000.000.00-41025.00%
V200619P001000002020-04-06 1:27PM EDT100.000.800.000.000.00-10025.00%
V200619P001050002020-04-06 3:34PM EDT105.001.000.000.000.00-22025.00%
V200619P001100002020-04-06 3:21PM EDT110.001.300.000.000.00-12025.00%
V200619P001150002020-04-06 12:50PM EDT115.001.750.000.000.00-3012.50%
V200619P001200002020-04-06 3:49PM EDT120.002.120.000.000.00-66012.50%
V200619P001250002020-04-06 3:53PM EDT125.002.610.000.000.00-25012.50%
V200619P001300002020-04-06 1:58PM EDT130.003.100.000.000.00-71012.50%
V200619P001350002020-04-06 3:55PM EDT135.003.440.000.000.00-76012.50%
V200619P001400002020-04-06 3:56PM EDT140.005.020.000.000.00-181012.50%
V200619P001450002020-04-06 3:33PM EDT145.005.750.000.00-0.26-4.33%5606.25%
V200619P001500002020-04-06 3:54PM EDT150.006.600.000.000.00-17406.25%
V200619P001550002020-04-06 3:55PM EDT155.007.900.000.000.00-22206.25%
V200619P001600002020-04-06 3:50PM EDT160.0010.100.000.000.00-23603.13%
V200619P001650002020-04-06 3:45PM EDT165.0012.200.000.000.00-24601.56%
V200619P001700002020-04-06 3:56PM EDT170.0013.400.000.000.00-6600.00%
V200619P001750002020-04-06 1:22PM EDT175.0017.620.000.000.00-6400.00%
V200619P001800002020-04-06 1:19PM EDT180.0020.500.000.000.00-1800.00%
V200619P001850002020-04-06 3:54PM EDT185.0021.800.000.000.00-500.00%
V200619P001900002020-04-06 10:53AM EDT190.0029.840.000.000.00-100.00%
V200619P001950002020-04-06 1:56PM EDT195.0031.160.000.000.00-1000.00%
V200619P002000002020-04-03 11:21AM EDT200.0047.870.000.000.00-100.00%
V200619P002050002020-04-02 3:55PM EDT205.0049.240.000.000.00-100.00%
V200619P002100002020-03-24 11:01AM EDT210.0049.050.000.000.00-100.00%
V200619P002150002020-03-23 2:04PM EDT215.0078.600.000.000.00-100.00%
V200619P002200002020-04-06 2:00PM EDT220.0055.290.000.000.00-1000.00%
V200619P002250002020-03-27 3:09PM EDT225.0060.000.000.000.00-100.00%
V200619P002300002020-04-03 2:51PM EDT230.0077.700.000.000.00-400.00%
V200619P002350002020-03-03 2:19PM EDT235.0047.4575.9579.750.00-15100.73%
V200619P002400002020-04-01 1:24PM EDT240.0085.000.000.000.00-100.00%
V200619P002450002020-02-18 4:25PM EDT245.0034.0092.5097.000.00-20131.68%
V200619P002500002020-02-24 11:56AM EDT250.0048.8096.2599.200.00-10127.62%
V200619P002550002020-03-26 1:35PM EDT255.0065.8099.30103.700.00--0126.15%
V200619P002650002020-03-26 1:35PM EDT265.0060.30109.30113.800.00--0131.85%
V200619P002700002020-03-02 11:11AM EDT270.0082.30112.20116.350.00-270126.01%