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8月21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
V200821C000900002020-06-16 9:39AM EDT90.00106.80102.80105.400.00--0131.71%
V200821C001050002020-06-15 4:12PM EDT105.0084.0087.8090.400.00--0108.35%
V200821C001100002020-06-12 3:44PM EDT110.0081.1079.1082.000.00-31330.00%
V200821C001150002020-06-30 1:07PM EDT115.0076.2577.8080.450.00-8095.34%
V200821C001200002020-06-02 10:57AM EDT120.0076.2569.7571.950.00-22760.00%
V200821C001250002020-06-11 11:32AM EDT125.0067.9564.8066.950.00-5530.00%
V200821C001300002020-06-16 12:30PM EDT130.0066.1062.4565.950.00-2082.72%
V200821C001350002020-06-29 10:13AM EDT135.0054.5157.3061.200.00-21279.15%
V200821C001400002020-06-22 6:47PM EDT140.0051.9049.8552.900.00-300.00%
V200821C001450002020-06-25 9:45AM EDT145.0046.9547.5051.650.00-1070.80%
V200821C001500002020-06-24 2:51PM EDT150.0041.9042.4046.800.00-29665.78%
V200821C001550002020-07-06 1:54PM EDT155.0043.1537.9542.200.00-1962.50%
V200821C001600002020-07-07 10:41AM EDT160.0038.5033.4036.60+0.36+0.94%1052.15%
V200821C001650002020-07-06 3:26PM EDT165.0032.6428.6031.400.00-51444.89%
V200821C001700002020-07-06 1:49PM EDT170.0026.2525.4526.05-2.70-9.33%2036.83%
V200821C001750002020-07-06 12:55PM EDT175.0021.9820.9521.80-2.17-8.99%5035.54%
V200821C001800002020-07-07 3:01PM EDT180.0017.3617.2517.70-2.58-12.94%33033.78%
V200821C001850002020-07-07 3:49PM EDT185.0014.3013.5514.10-1.88-11.62%1857332.93%
V200821C001900002020-07-07 3:46PM EDT190.0010.9610.3511.25-1.79-14.04%5470733.44%
V200821C001950002020-07-07 3:59PM EDT195.007.707.508.35-1.90-19.79%570032.09%
V200821C002000002020-07-07 3:59PM EDT200.005.455.255.65-1.53-21.92%1,1472,90629.81%
V200821C002050002020-07-07 3:55PM EDT205.003.603.454.10-1.20-25.00%2202,41530.14%
V200821C002100002020-07-07 3:59PM EDT210.002.252.192.55-0.93-29.25%1952,91828.70%
V200821C002150002020-07-07 3:59PM EDT215.001.391.391.86-0.54-27.98%2841,85529.71%
V200821C002200002020-07-07 3:49PM EDT220.000.870.721.00-0.30-25.64%792,47728.10%
V200821C002250002020-07-07 3:49PM EDT225.000.570.390.80-0.03-5.00%3244929.90%
V200821C002300002020-07-07 3:21PM EDT230.000.340.160.42-0.06-15.00%1,38461428.83%
V200821C002350002020-07-07 1:11PM EDT235.000.200.050.24+0.01+5.26%36028.66%
V200821C002400002020-07-07 3:21PM EDT240.000.120.000.150.00-2243329.00%
V200821C002450002020-07-06 3:25PM EDT245.000.050.010.130.00-7030.66%
V200821C002500002020-07-07 3:29PM EDT250.000.080.070.10+0.02+33.33%5935231.74%
V200821C002550002020-06-26 3:52PM EDT255.000.080.010.100.00-316133.89%
V200821C002600002020-06-26 1:33PM EDT260.000.030.010.120.00-707936.82%
V200821C002650002020-07-01 9:50AM EDT265.000.010.010.050.00-67434.96%
V200821C002700002020-06-24 10:59AM EDT270.000.050.000.350.00-10047.61%
V200821C002750002020-06-26 11:30AM EDT275.000.020.000.100.00-10041.80%
認沽盤範圍2020年8月21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
V200821P000900002020-06-11 2:12PM EDT90.000.050.000.170.00-21688.09%
V200821P001000002020-07-07 2:28PM EDT100.000.020.000.30-0.09-81.82%10082.42%
V200821P001050002020-06-15 2:19PM EDT105.000.070.000.160.00--171.09%
V200821P001100002020-06-24 2:02PM EDT110.000.040.000.200.00-21067.97%
V200821P001150002020-06-23 9:52AM EDT115.000.070.000.270.00-1065.63%
V200821P001200002020-06-23 10:32AM EDT120.000.090.000.390.00-2063.97%
V200821P001250002020-07-02 9:30AM EDT125.000.120.000.540.00-12162.01%
V200821P001300002020-07-02 12:12PM EDT130.000.090.000.310.00-2052.64%
V200821P001350002020-07-07 2:56PM EDT135.000.130.000.34-0.05-27.78%2054.49%
V200821P001400002020-07-02 9:56AM EDT140.000.180.130.24+0.01+5.88%219846.97%
V200821P001450002020-07-02 12:05PM EDT145.000.360.200.000.00-435012.50%
V200821P001500002020-07-07 3:14PM EDT150.000.410.360.41+0.08+24.24%3042.09%
V200821P001550002020-07-07 3:43PM EDT155.000.610.460.91+0.08+15.09%281544.61%
V200821P001600002020-07-07 2:04PM EDT160.000.800.860.98+0.06+8.11%1275540.33%
V200821P001650002020-07-07 3:48PM EDT165.001.241.201.60+0.25+25.25%47040.56%
V200821P001700002020-07-07 3:50PM EDT170.001.801.702.30+0.40+28.57%71039.73%
V200821P001750002020-07-07 3:43PM EDT175.002.552.012.71+0.45+21.43%1063,36936.15%
V200821P001800002020-07-07 3:59PM EDT180.003.653.503.70+0.60+19.67%1531,70134.72%
V200821P001850002020-07-07 3:59PM EDT185.005.104.305.30+1.15+29.11%584034.58%
V200821P001900002020-07-07 3:59PM EDT190.006.805.907.85+1.42+26.39%771,76636.48%
V200821P001950002020-07-07 3:59PM EDT195.009.008.509.30+1.70+23.29%483032.65%
V200821P002000002020-07-07 3:42PM EDT200.0011.1011.4011.85+1.53+15.99%1231,00231.32%
V200821P002050002020-07-07 1:17PM EDT205.0012.8513.8015.45-0.05-0.39%43032.37%
V200821P002100002020-07-02 3:45PM EDT210.0017.0718.2518.850.00-68931.06%
V200821P002150002020-07-07 3:55PM EDT215.0022.6022.1523.05+0.20+0.89%16231.85%
V200821P002200002020-06-16 9:45AM EDT220.0025.0025.8528.000.00-13935.85%
V200821P002250002020-06-24 3:23PM EDT225.0033.9029.8033.200.00-1041.03%
V200821P002400002020-06-17 11:27AM EDT240.0046.3543.9548.350.00-1053.02%
V200821P002450002020-06-15 3:12PM EDT245.0048.2049.2053.150.00--055.08%
V200821P002600002020-06-29 12:51PM EDT260.0069.6664.6567.750.00--061.35%
V200821P002750002020-06-15 3:12PM EDT275.0078.0079.8082.600.00--150.90%
V200821P002800002020-06-25 3:34PM EDT280.0086.3084.6587.500.00--850.05%
V200821P002850002020-06-23 9:39AM EDT285.0088.3889.7092.450.00--052.05%