香港股市 將收市,收市時間:4 小時 41 分鐘

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
210.89+1.21 (+0.58%)
收市價: 4:00PM EST
價內期權
認購期權範圍2020年11月27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
V201127C001150002020-11-20 1:11PM EST115.0089.9194.3598.050.00-100557.81%
V201127C001200002020-11-16 2:31PM EST120.0093.3589.2092.750.00-21439.06%
V201127C001350002020-11-02 3:20PM EST135.0051.0573.6078.250.00-240321.88%
V201127C001600002020-11-23 11:53AM EST160.0046.5049.4552.650.00-21252.34%
V201127C001625002020-11-16 12:08AM EST162.5051.3047.3049.450.00---341.21%
V201127C001650002020-11-05 10:11AM EST165.0035.6344.5547.450.00-100215.63%
V201127C001675002020-11-16 12:08AM EST167.5045.6542.2044.600.00---154.69%
V201127C001700002020-11-20 1:55PM EST170.0035.5239.8541.850.00-11286.72%
V201127C001750002020-11-25 12:30PM EST175.0035.8434.9536.85+4.44+14.14%33128.13%
V201127C001775002020-11-16 9:31AM EST177.5036.7032.6034.200.00-55118.75%
V201127C001800002020-11-25 3:49PM EST180.0030.9330.5531.20-0.62-1.97%111137175.78%
V201127C001825002020-11-09 11:28AM EST182.5027.1027.6029.100.00-15195.21%
V201127C001850002020-11-25 3:21PM EST185.0025.7025.3026.40+4.87+23.38%315167.19%
V201127C001875002020-11-25 10:35AM EST187.5023.5022.8523.95-1.51-6.04%24384.38%
V201127C001900002020-11-25 3:11PM EST190.0020.9720.6021.15-2.53-10.77%3101120.70%
V201127C001925002020-11-25 3:18PM EST192.5018.4017.9518.75+0.30+1.66%1197116.21%
V201127C001950002020-11-24 11:36AM EST195.0015.8915.6016.20-2.16-11.97%113557.81%
V201127C001975002020-11-24 1:45PM EST197.5012.4512.7013.750.00-4423390.04%
V201127C002000002020-11-25 1:27PM EST200.0011.5010.6011.20-0.57-4.72%2574873.83%
V201127C002025002020-11-25 2:44PM EST202.508.378.158.70-1.08-11.43%1411260.55%
V201127C002050002020-11-25 3:47PM EST205.006.005.556.25+0.47+8.50%1752648.88%
V201127C002075002020-11-25 3:16PM EST207.503.553.253.75-0.19-5.08%2867733.79%
V201127C002100002020-11-25 3:59PM EST210.001.411.221.54+0.01+0.71%51275223.54%
V201127C002125002020-11-25 3:59PM EST212.500.370.340.40-0.12-24.49%6,9571,17622.75%
V201127C002150002020-11-25 3:48PM EST215.000.100.040.11-0.11-52.38%6341,35226.47%
V201127C002175002020-11-25 3:55PM EST217.500.020.010.03-0.09-81.82%14771829.69%
V201127C002200002020-11-25 1:01PM EST220.000.030.000.03-0.03-50.00%11962638.67%
V201127C002225002020-11-25 2:33PM EST222.500.010.000.01-0.04-80.00%23538341.41%
V201127C002250002020-11-24 1:26PM EST225.000.010.000.010.00-1422848.44%
V201127C002275002020-11-25 10:12AM EST227.500.020.000.06-0.02-50.00%217464.06%
V201127C002300002020-11-19 9:31AM EST230.000.040.000.010.00-229959.38%
V201127C002350002020-11-12 12:38PM EST235.000.200.000.300.00-1158110.16%
V201127C002400002020-11-17 10:38AM EST240.000.060.000.190.00-228118.75%
V201127C002450002020-11-11 2:20PM EST245.000.290.000.300.00-2022144.14%
V201127C002500002020-11-13 9:42AM EST250.000.050.000.210.00-10111151.56%
V201127C002650002020-11-03 12:01PM EST265.000.030.000.350.00-1030209.38%
認沽盤範圍2020年11月27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
V201127P001350002020-10-26 9:06AM EST135.000.250.000.000.00--250.00%
V201127P001400002020-10-29 2:21PM EST140.001.200.000.400.00--1368.75%
V201127P001450002020-11-02 10:16AM EST145.000.800.000.410.00-67341.80%
V201127P001500002020-11-06 2:26PM EST150.000.010.000.300.00-121300.39%
V201127P001550002020-11-03 1:30PM EST155.000.040.000.290.00-16273.44%
V201127P001575002020-11-20 9:33AM EST157.500.070.000.520.00-12285.16%
V201127P001600002020-11-16 10:59AM EST160.000.070.000.100.00-5197216.41%
V201127P001625002020-10-30 12:32PM EST162.500.140.000.020.00-24171.88%
V201127P001650002020-11-16 12:46PM EST165.000.050.000.190.00-10159210.94%
V201127P001675002020-11-19 9:50AM EST167.500.070.000.230.00-414205.08%
V201127P001700002020-11-19 9:50AM EST170.000.080.000.200.00-488189.84%
V201127P001725002020-11-03 3:20PM EST172.502.060.000.270.00-911186.72%
V201127P001750002020-11-23 11:51AM EST175.000.010.000.070.00-2571146.09%
V201127P001775002020-11-23 10:09AM EST177.500.040.000.060.00-87126133.59%
V201127P001800002020-11-23 2:53PM EST180.000.020.000.080.00-1198128.13%
V201127P001825002020-11-23 12:24PM EST182.500.010.000.080.00-1127117.97%
V201127P001850002020-11-23 11:51AM EST185.000.040.000.010.00-1019787.50%
V201127P001875002020-11-24 1:58PM EST187.500.010.000.080.00-114298.44%
V201127P001900002020-11-25 2:31PM EST190.000.030.000.01-0.02-40.00%251,26770.31%
V201127P001925002020-11-24 11:06AM EST192.500.020.000.050.00-1466074.22%
V201127P001950002020-11-24 3:56PM EST195.000.030.000.030.00-1338660.94%
V201127P001975002020-11-25 12:35PM EST197.500.020.000.03-0.05-71.43%2215952.34%
V201127P002000002020-11-25 3:41PM EST200.000.030.000.04-0.05-62.50%541,28049.61%
V201127P002025002020-11-25 2:16PM EST202.500.040.000.06-0.07-63.64%3327742.19%
V201127P002050002020-11-25 3:46PM EST205.000.050.030.09-0.15-75.00%18285834.18%
V201127P002075002020-11-25 3:55PM EST207.500.140.100.16-0.54-79.41%1931,08625.88%
V201127P002100002020-11-25 3:58PM EST210.000.450.400.62-1.03-69.59%4,3441,14322.80%
V201127P002125002020-11-25 3:02PM EST212.502.051.742.15+0.02+0.99%50629826.56%
V201127P002150002020-11-25 3:29PM EST215.004.253.354.75-1.35-24.11%5156846.78%
V201127P002175002020-11-24 11:09AM EST217.505.496.407.450.00-11668.90%
V201127P002200002020-11-18 3:45PM EST220.0012.208.3010.200.00-51851.17%
V201127P002225002020-11-19 1:40PM EST222.5015.1010.7012.700.00-11456.64%
V201127P002250002020-11-20 10:07AM EST225.0018.1012.8515.300.00-11124.27%
V201127P002275002020-11-16 12:08AM EST227.5014.0015.5517.650.00--2131.84%
V201127P002300002020-11-18 9:45AM EST230.0019.3018.0020.500.00--090.82%
V201127P002325002020-11-18 12:14PM EST232.5022.5020.7522.750.00--099.80%