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
V200918C000850002020-03-20 5:52PM EDT85.0062.5566.8570.850.00--163.81%
V200918C000900002020-04-01 11:37AM EDT90.0068.6762.3066.250.00-41661.74%
V200918C000950002020-02-12 1:39PM EDT95.00112.9871.2574.950.00-70119.72%
V200918C001000002020-03-06 12:55PM EDT100.0060.7554.8056.550.00-11059.66%
V200918C001050002020-03-20 11:24AM EDT105.0053.7051.2552.850.00-3360.89%
V200918C001100002020-03-30 3:44PM EDT110.0058.3045.3547.300.00-61252.38%
V200918C001150002020-03-17 11:14AM EDT115.0045.4542.8044.500.00-1856.43%
V200918C001200002020-04-03 12:06PM EDT120.0039.5037.3540.55-0.50-1.25%12752.05%
V200918C001250002020-03-24 3:34PM EDT125.0037.2533.7036.750.00-1650.81%
V200918C001300002020-04-03 1:11PM EDT130.0032.0030.1032.30-9.92-23.66%38251.51%
V200918C001350002020-04-03 3:05PM EDT135.0029.6026.5029.35-7.75-20.75%27751.45%
V200918C001400002020-04-03 3:42PM EDT140.0025.0023.2526.50-2.20-8.09%335451.11%
V200918C001450002020-04-03 12:16PM EDT145.0022.6021.0022.90-6.94-23.49%29948.36%
V200918C001500002020-04-03 2:55PM EDT150.0020.0017.7520.25-2.60-11.50%1161247.61%
V200918C001550002020-04-03 2:54PM EDT155.0017.2515.9017.65-2.25-11.54%1111746.52%
V200918C001600002020-04-03 3:34PM EDT160.0014.6013.5514.85-2.00-12.05%41,26344.48%
V200918C001650002020-04-03 2:49PM EDT165.0012.2511.1012.65-0.81-6.20%679143.41%
V200918C001700002020-04-03 3:42PM EDT170.0010.059.6010.60-1.75-14.83%2744242.22%
V200918C001750002020-04-03 3:08PM EDT175.008.557.209.00-1.95-18.57%265841.68%
V200918C001800002020-04-03 3:36PM EDT180.006.956.257.35-0.60-7.95%1257440.50%
V200918C001850002020-04-03 11:32AM EDT185.005.803.556.30-0.20-3.33%1477340.50%
V200918C001900002020-04-03 3:37PM EDT190.005.103.955.050.00-111,19939.45%
V200918C001950002020-04-03 3:22PM EDT195.003.352.914.05-0.73-17.89%669738.66%
V200918C002000002020-04-03 1:29PM EDT200.002.912.703.05-0.80-21.56%51,33937.29%
V200918C002050002020-04-03 3:22PM EDT205.002.151.712.66-0.37-14.68%286037.82%
V200918C002100002020-04-03 11:40AM EDT210.001.661.261.98-0.67-28.76%361,17236.68%
V200918C002150002020-04-03 2:21PM EDT215.001.381.201.50-0.18-11.54%41,03935.95%
V200918C002200002020-04-03 2:15PM EDT220.001.060.951.28-0.14-11.67%621,35836.30%
V200918C002250002020-03-31 2:26PM EDT225.001.170.621.030.00-401,26436.18%
V200918C002300002020-04-03 10:41AM EDT230.000.910.410.86+0.17+22.97%11,05536.35%
V200918C002350002020-04-02 1:49PM EDT235.000.570.150.900.00-318538.12%
V200918C002400002020-04-03 2:23PM EDT240.000.310.160.58-0.42-57.53%182236.46%
V200918C002450002020-03-25 11:18AM EDT245.000.780.020.820.00-522840.16%
V200918C002500002020-04-03 2:15PM EDT250.000.330.010.650.00-201,12239.77%
V200918C002550002020-03-25 3:50PM EDT255.000.370.000.670.00-69241.24%
V200918C002600002020-04-02 3:03PM EDT260.000.180.000.380.00-112238.72%
V200918C002650002020-04-01 10:41AM EDT265.000.180.010.360.00-128339.50%
V200918C002700002020-03-30 10:19AM EDT270.000.560.000.450.00-25741.97%
V200918C002750002020-04-02 3:52PM EDT275.000.010.000.250.00-242439.55%
V200918C002800002020-03-27 1:19PM EDT280.000.200.000.360.00-756442.65%
V200918C002850002020-03-20 10:34AM EDT285.000.190.000.320.00-356142.92%
V200918C002900002020-03-23 9:34AM EDT290.000.160.000.340.00-101744.26%
V200918C002950002020-03-19 2:08PM EDT295.000.100.000.300.00-1114144.43%
V200918C003000002020-03-24 2:05PM EDT300.000.180.000.160.00-215041.85%
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
V200918P000700002020-03-30 3:55PM EDT70.000.700.261.690.00-1469.34%
V200918P000750002020-03-31 2:14PM EDT75.000.750.681.640.00-183166.26%
V200918P000800002020-04-03 2:50PM EDT80.001.471.231.91-0.03-2.00%11065.33%
V200918P000850002020-04-03 11:06AM EDT85.001.501.652.43-0.51-25.37%11464.16%
V200918P000900002020-03-26 3:35PM EDT90.001.301.992.630.00-19660.95%
V200918P000950002020-04-02 10:56AM EDT95.002.432.633.100.00-19959.46%
V200918P001000002020-04-03 3:02PM EDT100.003.563.304.10+1.28+56.14%1412759.02%
V200918P001050002020-03-20 11:07AM EDT105.003.924.104.650.00-1689957.13%
V200918P001100002020-04-02 10:03AM EDT110.004.154.955.500.00-615755.63%
V200918P001150002020-04-02 3:53PM EDT115.005.255.906.850.00-2530654.85%
V200918P001200002020-04-03 3:02PM EDT120.007.236.958.05+0.11+1.54%227653.46%
V200918P001250002020-04-03 1:22PM EDT125.008.357.809.15+0.85+11.33%314851.15%
V200918P001300002020-04-03 2:14PM EDT130.0010.409.4510.55-0.15-1.42%132950.19%
V200918P001350002020-04-03 2:37PM EDT135.0011.9510.7012.30+0.65+5.75%366250.91%
V200918P001400002020-04-03 2:28PM EDT140.0013.7513.1014.40+0.80+6.18%401,45850.46%
V200918P001450002020-04-03 11:17AM EDT145.0014.7215.1516.50+0.12+0.82%11,04249.52%
V200918P001500002020-04-03 11:13AM EDT150.0016.9016.0518.25+0.70+4.32%968147.26%
V200918P001550002020-04-03 1:30PM EDT155.0020.2019.4520.75+1.00+5.21%651,01346.42%
V200918P001600002020-04-03 3:28PM EDT160.0022.8421.2023.50+0.89+4.05%21,40745.72%
V200918P001650002020-04-03 12:43PM EDT165.0025.2824.9526.75+1.58+6.67%1078245.77%
V200918P001700002020-04-03 12:43PM EDT170.0028.2027.6529.85+2.20+8.46%1284245.00%
V200918P001750002020-04-03 1:43PM EDT175.0031.9030.1532.50+1.81+6.02%11,00042.61%
V200918P001800002020-04-03 12:33PM EDT180.0034.8033.5535.75+7.83+29.03%148241.21%
V200918P001850002020-04-02 12:06PM EDT185.0034.3038.0540.950.00-31,11344.76%
V200918P001900002020-03-31 1:28PM EDT190.0033.1041.9543.850.00-766741.48%
V200918P001950002020-03-30 9:30AM EDT195.0039.0044.7548.700.00-1058343.58%
V200918P002000002020-03-30 12:28PM EDT200.0042.3550.3052.950.00-352943.57%
V200918P002050002020-03-31 1:27PM EDT205.0044.4055.0057.300.00-141243.59%
V200918P002100002020-03-18 1:27PM EDT210.0070.0058.5559.850.00-337035.32%
V200918P002150002020-03-24 10:25AM EDT215.0061.7562.4566.550.00-505544.87%
V200918P002200002020-03-09 12:09PM EDT220.0056.5167.0071.450.00-33946.37%
V200918P002250002020-03-09 12:09PM EDT225.0068.0071.7576.400.00-15347.99%
V200918P002300002020-03-16 3:33PM EDT230.0083.2074.7078.900.00-1021435.50%
V200918P002350002020-03-03 10:44AM EDT235.0046.2577.3081.100.00-6760.00%
V200918P002400002020-02-24 11:18AM EDT240.0038.850.000.000.00-1510.00%
V200918P002450002020-02-24 11:04AM EDT245.0043.0590.8594.800.00-2046.38%
V200918P002500002020-01-30 4:45PM EDT250.0049.7566.7071.400.00-1140.00%
V200918P002550002020-03-31 9:48AM EDT255.0093.10101.00105.800.00-1154.85%
V200918P002600002020-03-27 4:25AM EDT260.0046.2596.5097.400.00--00.00%
V200918P002650002020-03-27 4:25AM EDT265.0079.3998.70115.350.00--055.20%
V200918P002750002020-03-27 4:25AM EDT275.0082.40120.20124.800.00-10054.35%
V200918P002800002020-03-16 12:03AM EDT280.00115.85126.10130.800.00-75161.60%