香港股市 將收市,收市時間:5 小時 24 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12月4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
V201204C001450002020-10-30 2:44PM EST145.0036.8565.4066.300.00-80134.96%
V201204C001500002020-11-20 3:04PM EST150.0055.3060.4561.300.00-13124.32%
V201204C001550002020-11-16 12:08AM EST155.0054.6055.4556.300.00--4114.06%
V201204C001600002020-11-16 12:08AM EST160.0048.6550.4551.350.00--864.06%
V201204C001625002020-11-16 12:08AM EST162.5047.4547.9548.850.00--260.94%
V201204C001650002020-11-24 1:41PM EST165.0047.6445.4546.350.00-2257.81%
V201204C001675002020-11-10 3:49PM EST167.5045.1042.9543.850.00-1154.69%
V201204C001700002020-11-16 11:00AM EST170.0043.7740.4541.350.00-1151.56%
V201204C001725002020-11-04 10:21AM EST172.5022.9037.9538.850.00--081.59%
V201204C001750002020-11-18 2:58PM EST175.0035.9835.4536.35+1.68+4.90%1676.76%
V201204C001775002020-11-05 9:55AM EST177.5022.3733.0033.900.00-2551.37%
V201204C001800002020-11-25 2:29PM EST180.0031.3030.5031.35-0.80-2.49%41367.24%
V201204C001825002020-11-24 11:31AM EST182.5030.6027.9528.800.00-11960.99%
V201204C001850002020-11-25 3:49PM EST185.0026.0425.6026.25-0.96-3.56%1252754.79%
V201204C001875002020-11-24 10:22AM EST187.5025.1523.2523.900.00-504854.30%
V201204C001900002020-11-24 3:47PM EST190.0021.8020.4521.400.00-1715249.46%
V201204C001925002020-11-23 3:29PM EST192.5016.4017.9518.800.00-16542.33%
V201204C001950002020-11-25 3:16PM EST195.0016.1815.6516.40-2.18-11.87%645439.80%
V201204C001975002020-11-24 3:32PM EST197.5015.0013.1514.000.00-14436.65%
V201204C002000002020-11-25 2:46PM EST200.0011.4211.0511.65+0.02+0.18%858633.74%
V201204C002025002020-11-24 2:42PM EST202.508.308.709.35-1.94-18.95%29430.76%
V201204C002050002020-11-25 2:44PM EST205.006.866.807.15-1.09-13.71%2077527.93%
V201204C002075002020-11-25 3:15PM EST207.504.954.855.20-1.00-16.81%1238526.10%
V201204C002100002020-11-25 3:36PM EST210.003.253.253.50-0.35-9.72%33058524.41%
V201204C002125002020-11-25 3:54PM EST212.502.161.962.33+0.21+10.77%44584624.54%
V201204C002150002020-11-25 3:56PM EST215.001.271.171.40+0.07+5.83%16581224.02%
V201204C002175002020-11-25 3:59PM EST217.500.770.660.86+0.02+2.67%23235524.59%
V201204C002200002020-11-25 3:57PM EST220.000.440.410.49-0.06-12.00%12138524.81%
V201204C002225002020-11-25 3:44PM EST222.500.280.210.30-0.14-33.33%1418825.78%
V201204C002250002020-11-25 2:41PM EST225.000.170.050.25-0.05-22.73%248528.52%
V201204C002275002020-11-24 3:34PM EST227.500.180.000.150.00-213929.10%
V201204C002300002020-11-25 10:12AM EST230.000.080.000.31-0.11-57.89%713437.50%
V201204C002325002020-11-24 10:14AM EST232.500.100.010.210.00-51337.99%
V201204C002350002020-11-25 1:11PM EST235.000.040.010.25-0.23-85.19%272642.73%
V201204C002400002020-11-17 11:12AM EST240.000.010.000.220.00-128248.15%
V201204C002450002020-11-16 12:08AM EST245.000.29-0.120.00--1149.22%
V201204C002500002020-11-20 10:06AM EST250.000.110.000.050.00-101048.63%
V201204C002550002020-11-16 12:08AM EST255.000.16-0.090.00--157.62%
V201204C002600002020-11-23 9:43AM EST260.000.080.000.070.00-284055.86%
V201204C002650002020-11-16 12:08AM EST265.000.10-0.070.00---65.43%
認沽盤範圍2020年12月4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
V201204P001000002020-11-16 12:08AM EST100.000.03-0.060.00--1193.75%
V201204P001100002020-11-16 12:08AM EST110.000.06-0.060.00--2170.31%
V201204P001200002020-11-10 2:38PM EST120.000.040.000.010.00-14118.75%
V201204P001300002020-10-28 2:12PM EST130.000.800.000.060.00--10120.31%
V201204P001350002020-11-06 3:58PM EST135.000.100.000.060.00-1010111.72%
V201204P001450002020-11-20 3:59PM EST145.000.090.000.060.00-131395.31%
V201204P001500002020-11-25 9:51AM EST150.000.020.000.070.00-788888.67%
V201204P001550002020-11-02 12:46PM EST155.001.320.000.100.00-4584.38%
V201204P001600002020-11-24 12:06PM EST160.000.040.000.060.00-11871.88%
V201204P001625002020-11-20 10:06AM EST162.500.060.000.080.00-101070.70%
V201204P001650002020-11-24 12:06PM EST165.000.060.000.070.00-13466.02%
V201204P001675002020-11-04 9:48AM EST167.501.040.000.160.00-12868.95%
V201204P001700002020-11-25 2:58PM EST170.000.030.000.10+0.02+200.00%66861.33%
V201204P001725002020-11-23 10:05AM EST172.500.080.010.100.00-103458.20%
V201204P001750002020-11-25 10:47AM EST175.000.010.000.10-0.08-88.89%18453.91%
V201204P001775002020-11-23 9:30AM EST177.500.150.010.130.00-12252.54%
V201204P001800002020-11-25 10:16AM EST180.000.140.010.10+0.11+366.67%211751.37%
V201204P001825002020-11-23 2:01PM EST182.500.110.000.160.00-13251.17%
V201204P001850002020-11-25 10:00AM EST185.000.080.090.11-0.02-20.00%1015444.24%
V201204P001875002020-11-25 1:52PM EST187.500.100.000.20-0.12-54.55%16844.73%
V201204P001900002020-11-24 1:36PM EST190.000.160.100.150.00-1111338.48%
V201204P001925002020-11-25 12:40PM EST192.500.140.040.26-0.06-30.00%1015838.28%
V201204P001950002020-11-25 1:40PM EST195.000.220.210.27-0.07-24.14%2426934.18%
V201204P001975002020-11-25 3:50PM EST197.500.350.260.36-0.08-18.60%3421831.84%
V201204P002000002020-11-25 3:36PM EST200.000.470.400.48-0.08-14.55%6032629.35%
V201204P002025002020-11-25 3:36PM EST202.500.680.570.70-0.22-24.44%7430727.44%
V201204P002050002020-11-25 3:52PM EST205.001.020.921.08-0.48-32.00%6334326.05%
V201204P002075002020-11-25 3:16PM EST207.501.601.451.66+0.02+1.27%8926124.78%
V201204P002100002020-11-25 3:43PM EST210.002.412.302.58-0.69-22.26%52645324.17%
V201204P002125002020-11-25 3:58PM EST212.503.713.503.80+0.11+3.06%27124823.39%
V201204P002150002020-11-25 10:19AM EST215.005.585.155.50+0.73+15.05%129523.93%
V201204P002175002020-11-25 3:29PM EST217.507.357.108.00-0.15-2.00%30430.20%
V201204P002200002020-11-18 3:42PM EST220.0012.659.209.900.00-11028.98%
V201204P002275002020-11-19 9:34AM EST227.5021.3516.1017.100.00-2737.70%
V201204P002350002020-11-16 12:08AM EST235.0025.7023.5524.600.00--449.22%
V201204P002375002020-11-17 11:56AM EST237.5026.9526.0527.100.00--852.83%
V201204P002400002020-11-16 9:59AM EST240.0026.9028.5529.600.00-2856.35%
V201204P002450002020-11-16 12:02PM EST245.0030.6033.5534.550.00-3061.82%
V201204P002500002020-11-16 12:08AM EST250.0036.5538.5539.550.00--068.26%