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9月18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
V200918C000850002020-06-22 6:47PM EDT85.0062.55105.10106.800.00--00.00%
V200918C000900002020-06-22 6:47PM EDT90.0068.67100.00101.500.00-4160.00%
V200918C000950002020-06-22 6:47PM EDT95.00112.9894.8596.800.00-700.00%
V200918C001000002020-06-23 10:27AM EDT100.0098.1796.3097.450.00-21688.72%
V200918C001050002020-06-22 6:47PM EDT105.0078.8084.7587.050.00-140.00%
V200918C001100002020-06-30 1:07PM EDT110.0081.2586.4587.300.00-82477.73%
V200918C001150002020-07-01 12:38PM EDT115.0080.1581.6082.500.00-81874.76%
V200918C001200002020-07-02 11:29AM EDT120.0076.2076.7077.05+6.91+9.97%132567.65%
V200918C001250002020-07-02 10:22AM EDT125.0070.8571.6572.40+2.80+4.11%53164.56%
V200918C001300002020-07-02 10:57AM EDT130.0065.7566.8067.35+4.65+7.61%2211960.38%
V200918C001350002020-07-02 3:04PM EDT135.0062.1561.8562.55-0.85-1.35%3056.96%
V200918C001400002020-06-25 3:31PM EDT140.0056.7557.0057.35+2.99+5.56%153252.23%
V200918C001450002020-06-22 3:00PM EDT145.0044.4752.2052.800.00-112150.38%
V200918C001500002020-07-01 1:00PM EDT150.0045.8547.3548.050.00-458249.56%
V200918C001550002020-07-02 2:07PM EDT155.0043.1542.4543.15+4.40+11.35%211245.57%
V200918C001600002020-07-02 2:26PM EDT160.0039.0037.9038.55+6.03+18.29%111,38843.13%
V200918C001650002020-06-30 3:49PM EDT165.0032.1833.3534.25+0.93+2.98%294141.74%
V200918C001700002020-07-02 1:03PM EDT170.0029.3928.9529.55+1.97+7.18%41,79238.16%
V200918C001750002020-07-01 1:38PM EDT175.0024.5525.5025.80+0.75+3.15%192737.88%
V200918C001800002020-07-02 2:25PM EDT180.0021.8521.1021.75+1.31+6.38%82,62635.76%
V200918C001850002020-07-02 1:36PM EDT185.0017.7517.4517.75+1.95+12.34%62,60733.21%
V200918C001900002020-07-02 3:39PM EDT190.0013.8014.0014.45+0.60+4.55%211,48132.06%
V200918C001950002020-07-02 2:27PM EDT195.0011.7010.9511.35+1.85+18.78%1503,79130.59%
V200918C002000002020-07-02 3:01PM EDT200.007.808.558.80-0.15-1.89%6493,32829.69%
V200918C002050002020-07-02 3:22PM EDT205.006.116.056.30+0.61+11.09%442,04527.90%
V200918C002100002020-07-02 3:19PM EDT210.004.354.404.60+0.15+3.57%733,66427.30%
V200918C002150002020-07-02 3:54PM EDT215.002.652.753.00-0.14-5.02%162,24425.83%
V200918C002200002020-07-02 3:25PM EDT220.001.841.811.91+0.10+5.75%15015,49324.85%
V200918C002250002020-07-02 3:44PM EDT225.001.101.151.25-0.03-2.65%11,43924.54%
V200918C002300002020-07-02 2:30PM EDT230.000.650.650.79-0.03-4.41%311,09624.22%
V200918C002350002020-07-02 3:17PM EDT235.000.480.350.65+0.03+6.67%239225.46%
V200918C002400002020-07-02 3:02PM EDT240.000.260.220.320.00-1079024.15%
V200918C002450002020-07-01 3:18PM EDT245.000.180.010.000.00-350812.50%
V200918C002500002020-07-02 1:38PM EDT250.000.110.100.13-0.01-8.33%541,78024.37%
V200918C002550002020-06-29 3:32PM EDT255.000.010.000.000.00-135312.50%
V200918C002600002020-07-02 3:25PM EDT260.000.050.010.080.00-634425.93%
V200918C002650002020-07-01 3:21PM EDT265.000.070.000.100.00-572728.17%
V200918C002700002020-06-29 1:51PM EDT270.000.100.010.100.00-17029.69%
V200918C002750002020-06-30 11:33AM EDT275.000.050.010.180.00-10056833.59%
V200918C002800002020-06-25 9:57AM EDT280.000.010.000.060.00-263830.66%
V200918C002850002020-06-26 10:03AM EDT285.000.140.000.200.00-107237.06%
V200918C002900002020-06-26 10:03AM EDT290.000.280.000.110.00-1010135.65%
V200918C002950002020-07-01 3:22PM EDT295.000.010.000.100.00-118936.52%
V200918C003000002020-06-26 1:35PM EDT300.000.050.000.060.00-2017035.65%
認沽盤範圍2020年9月18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
V200918P000700002020-06-03 3:48PM EDT70.000.040.000.150.00-11686.72%
V200918P000750002020-06-24 11:59AM EDT75.000.030.000.100.00-25477.73%
V200918P000800002020-06-11 12:42PM EDT80.000.010.000.220.00-13479.39%
V200918P000850002020-06-22 6:47PM EDT85.000.060.000.300.00-1077.25%
V200918P000900002020-07-01 1:50PM EDT90.000.060.000.170.00-410767.58%
V200918P000950002020-06-23 10:12AM EDT95.000.050.000.220.00-19165.04%
V200918P001000002020-07-02 3:09PM EDT100.000.060.000.30-0.05-45.45%177663.28%
V200918P001050002020-06-22 9:30AM EDT105.000.130.000.410.00-1091561.52%
V200918P001100002020-07-01 2:57PM EDT110.000.120.000.000.00-1422225.00%
V200918P001150002020-07-01 12:59PM EDT115.000.100.000.81-0.10-50.00%537659.23%
V200918P001200002020-06-26 10:48AM EDT120.000.130.000.000.00-124925.00%
V200918P001250002020-06-17 10:22AM EDT125.000.500.000.470.00-1020652.34%
V200918P001300002020-07-01 9:30AM EDT130.000.400.000.000.00-1592225.00%
V200918P001350002020-07-02 12:24PM EDT135.000.450.330.45+0.03+7.14%694744.14%
V200918P001400002020-07-02 1:03PM EDT140.000.500.430.57-0.16-24.24%151,94942.26%
V200918P001450002020-07-02 11:59AM EDT145.000.700.660.78-0.13-15.66%21,58041.09%
V200918P001500002020-07-02 3:49PM EDT150.001.000.861.09-0.09-8.26%1375,30040.21%
V200918P001550002020-07-02 11:59AM EDT155.001.201.151.29-0.23-16.08%31,89737.83%
V200918P001600002020-07-02 1:03PM EDT160.001.701.511.68-0.25-12.82%62,66336.40%
V200918P001650002020-07-02 3:39PM EDT165.002.211.952.19-0.34-13.33%52,03635.06%
V200918P001700002020-07-02 1:13PM EDT170.002.702.632.92-0.50-15.62%126,65034.08%
V200918P001750002020-07-02 2:25PM EDT175.003.473.453.70-1.88-35.14%2512,51232.56%
V200918P001800002020-07-02 1:44PM EDT180.004.554.554.80-0.95-17.27%54,19131.48%
V200918P001850002020-07-02 3:43PM EDT185.006.355.806.15-0.65-9.29%552,01030.37%
V200918P001900002020-07-02 2:47PM EDT190.008.007.507.65-0.75-8.57%521,56228.81%
V200918P001950002020-07-02 2:33PM EDT195.009.179.359.75-1.68-15.48%203,65628.01%
V200918P002000002020-07-02 2:33PM EDT200.0011.3711.7011.95-2.38-17.31%991,14526.42%
V200918P002050002020-07-02 12:58PM EDT205.0014.8014.4014.80-4.17-21.98%31,07425.50%
V200918P002100002020-07-02 10:15AM EDT210.0018.7517.5517.85-3.54-15.88%345123.86%
V200918P002150002020-07-02 2:25PM EDT215.0020.8721.1521.50-7.38-26.12%35322.72%
V200918P002200002020-07-02 2:25PM EDT220.0024.7924.6525.60-5.21-17.37%34821.85%
V200918P002250002020-06-08 9:38AM EDT225.0027.5034.8537.400.00-1411949.93%
V200918P002300002020-06-15 1:16PM EDT230.0040.9533.6534.550.00-321418.78%
V200918P002350002020-06-15 11:58AM EDT235.0047.0538.1538.750.00-2980.00%
V200918P002400002020-06-22 6:47PM EDT240.0047.5348.2551.600.00-2051.60%
V200918P002450002020-06-09 2:33PM EDT245.0045.7153.7056.400.00-21654.99%
V200918P002500002020-06-09 2:33PM EDT250.0050.5458.6561.400.00-21657.72%
V200918P002550002020-06-22 6:47PM EDT255.0061.9863.6566.150.00-2059.95%
V200918P002600002020-06-22 6:47PM EDT260.0046.2568.6070.600.00--061.36%
V200918P002650002020-06-22 6:47PM EDT265.0079.3973.4575.500.00--063.34%
V200918P002700002020-06-25 1:50PM EDT270.0078.0573.0573.600.00--10.00%
V200918P002750002020-06-22 6:47PM EDT275.0082.4083.5085.500.00-10068.16%
V200918P002800002020-06-22 6:47PM EDT280.00115.8588.5090.200.00-75169.78%
V200918P002900002020-06-25 1:50PM EDT290.0097.8593.0593.700.00--10.00%