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12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
V201218C000700002020-06-22 6:47PM EDT70.00103.44120.10122.500.00-100.00%
V201218C000800002020-06-22 6:47PM EDT80.00101.50109.65112.900.00-240.00%
V201218C000900002020-06-22 6:47PM EDT90.0066.0599.10103.200.00-500.00%
V201218C000950002020-06-22 6:47PM EDT95.0065.1594.3098.250.00--10.00%
V201218C001000002020-06-26 11:44AM EDT100.0091.5596.6097.600.00-1262.45%
V201218C001100002020-07-02 1:22PM EDT110.0087.3786.7088.15+4.87+5.90%104657.37%
V201218C001150002020-06-22 6:47PM EDT115.0067.4074.9078.500.00-35360.00%
V201218C001200002020-06-22 6:47PM EDT120.0072.7570.1074.300.00-100.00%
V201218C001250002020-06-22 6:47PM EDT125.0068.3565.5069.600.00-100.00%
V201218C001300002020-06-05 3:38PM EDT130.0070.8560.7064.850.00-4350.00%
V201218C001350002020-06-22 6:47PM EDT135.0061.8556.5560.600.00-400.00%
V201218C001400002020-06-23 1:20PM EDT140.0061.9858.8559.700.00-210247.11%
V201218C001450002020-07-01 11:29AM EDT145.0051.8554.3555.000.00-2215144.58%
V201218C001500002020-07-01 12:45PM EDT150.0048.5049.5550.600.00-113143.00%
V201218C001550002020-07-01 12:45PM EDT155.0044.3045.1545.950.00-1010340.45%
V201218C001600002020-07-02 2:55PM EDT160.0041.8041.6542.25+2.00+5.03%118840.49%
V201218C001650002020-06-30 2:33PM EDT165.0032.9736.9537.700.00-132337.87%
V201218C001700002020-07-02 12:58PM EDT170.0033.3533.4033.75+3.67+12.37%526236.59%
V201218C001750002020-07-02 12:58PM EDT175.0029.6529.6030.05+2.12+7.70%233835.58%
V201218C001800002020-07-02 10:12AM EDT180.0026.0025.6026.95+0.83+3.30%11,17135.48%
V201218C001850002020-07-01 1:35PM EDT185.0021.9322.4023.100.00-5052233.44%
V201218C001900002020-07-02 1:16PM EDT190.0019.8019.3520.05+1.10+5.88%5645732.66%
V201218C001950002020-07-02 3:19PM EDT195.0016.3516.4517.30+0.35+2.19%41,28632.04%
V201218C002000002020-07-02 3:02PM EDT200.0014.3013.8514.65+1.30+10.00%451,54931.20%
V201218C002050002020-07-02 3:24PM EDT205.0011.4411.3011.75+0.41+3.72%331,03329.44%
V201218C002100002020-07-02 3:04PM EDT210.009.559.259.65+0.51+5.64%725,21428.73%
V201218C002150002020-07-02 1:11PM EDT215.007.507.257.70+0.50+7.14%255927.83%
V201218C002200002020-07-02 12:36PM EDT220.005.755.706.00+0.30+5.50%636126.93%
V201218C002250002020-07-02 3:11PM EDT225.004.344.254.65+0.06+1.40%374226.27%
V201218C002300002020-07-02 2:34PM EDT230.003.503.153.50+0.62+21.53%472525.55%
V201218C002350002020-06-23 12:15PM EDT235.003.752.262.630.00-419925.04%
V201218C002400002020-07-02 3:08PM EDT240.001.781.631.90+0.28+18.67%301,53324.42%
V201218C002450002020-06-23 3:01PM EDT245.001.781.091.370.00-120123.97%
V201218C002500002020-06-30 2:33PM EDT250.000.740.821.000.00-39723.71%
V201218C002550002020-06-23 12:03PM EDT255.001.000.500.990.00-64325.09%
V201218C002600002020-06-29 3:48PM EDT260.000.500.000.500.00-34323.15%
V201218C002650002020-06-25 11:37AM EDT265.000.400.030.740.00-86126.21%
V201218C002700002020-06-16 3:12PM EDT270.000.450.010.000.00-11512.50%
V201218C002750002020-06-23 2:19PM EDT275.000.430.020.590.00-37127.50%
V201218C002800002020-07-01 12:32PM EDT280.000.180.020.200.00-124224.17%
V201218C002900002020-06-26 2:21PM EDT290.000.200.000.260.00-452727.12%
V201218C003000002020-06-25 10:56AM EDT300.000.090.010.640.00-1833.42%
認沽盤範圍2020年12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
V201218P000700002020-06-15 3:56PM EDT70.000.110.000.340.00-32017364.84%
V201218P000750002020-06-08 3:46PM EDT75.000.130.000.810.00-11368.60%
V201218P000800002020-06-03 9:36AM EDT80.000.200.000.800.00-1012364.21%
V201218P000850002020-06-22 6:47PM EDT85.002.010.161.570.00-102268.51%
V201218P000900002020-07-02 12:57PM EDT90.000.200.190.290.00-138952.34%
V201218P000950002020-06-22 6:47PM EDT95.003.050.000.830.00-53753.13%
V201218P001000002020-07-02 3:11PM EDT100.000.610.000.00-0.02-3.17%132025.00%
V201218P001050002020-07-01 12:51PM EDT105.000.590.001.470.00-24651.29%
V201218P001100002020-06-25 3:45PM EDT110.001.200.001.220.00-1055152.98%
V201218P001150002020-07-02 1:35PM EDT115.000.850.611.070.00-215448.12%
V201218P001200002020-07-02 2:07PM EDT120.001.140.671.37-0.10-8.06%181647.30%
V201218P001250002020-07-02 11:53AM EDT125.001.231.051.52-0.29-19.08%1015645.06%
V201218P001300002020-06-29 3:03PM EDT130.001.901.401.600.00-175042.32%
V201218P001350002020-07-02 3:26PM EDT135.001.981.761.94-0.30-13.16%461,50341.10%
V201218P001400002020-06-30 2:34PM EDT140.003.102.082.480.00-101,14040.56%
V201218P001450002020-06-30 12:35PM EDT145.003.702.732.940.00-188339.27%
V201218P001500002020-07-02 1:36PM EDT150.003.393.303.45-0.71-17.32%6586537.89%
V201218P001550002020-07-02 1:44PM EDT155.004.054.054.25-0.55-11.96%6257137.23%
V201218P001600002020-07-02 10:26AM EDT160.005.004.754.95-0.67-11.82%311,38935.88%
V201218P001650002020-07-02 11:04AM EDT165.006.055.755.95-1.75-22.44%2492935.07%
V201218P001700002020-07-02 11:43AM EDT170.007.206.857.15-1.75-19.55%3199434.37%
V201218P001750002020-07-01 1:50PM EDT175.008.608.108.45-1.05-10.88%1192,26833.51%
V201218P001800002020-07-02 2:56PM EDT180.009.759.609.90-1.50-13.33%11,94232.59%
V201218P001850002020-06-30 2:34PM EDT185.0014.4511.2011.600.00-2459431.79%
V201218P001900002020-07-02 2:41PM EDT190.0013.0013.0013.45-1.45-10.03%5371830.88%
V201218P001950002020-07-02 2:25PM EDT195.0015.0515.0515.65-1.65-9.88%249330.20%
V201218P002000002020-07-02 3:17PM EDT200.0017.8217.3517.85-1.38-7.19%263029.09%
V201218P002050002020-07-02 3:17PM EDT205.0020.3819.8020.45-0.17-0.83%247128.26%
V201218P002100002020-06-23 9:58AM EDT210.0022.6822.5022.90-1.51-6.24%227826.64%
V201218P002150002020-06-10 1:50PM EDT215.0024.5527.3030.250.00-4716134.28%
V201218P002200002020-06-26 2:57PM EDT220.0035.4428.8029.850.00-31425.90%
V201218P002250002020-06-19 12:42PM EDT225.0035.6532.1532.850.00-25523.50%
V201218P002300002020-06-24 9:48AM EDT230.0038.0536.2037.350.00-217524.26%
V201218P002350002020-06-10 2:00PM EDT235.0038.8042.5045.700.00-3024434.82%
V201218P002400002020-06-19 12:42PM EDT240.0048.3544.6546.250.00-21924.54%
V201218P002450002020-06-08 11:12AM EDT245.0048.3553.6056.800.00-63341.60%
V201218P002500002020-06-30 2:50PM EDT250.0060.2053.4554.850.00-11320.81%
V201218P002550002020-06-22 6:47PM EDT255.00100.0062.8566.800.00-21945.51%
V201218P002600002020-06-22 6:47PM EDT260.0072.1568.3071.600.00--046.86%
V201218P002650002020-06-22 6:47PM EDT265.0077.3072.7076.400.00--048.13%
V201218P002700002020-06-22 6:47PM EDT270.0082.3477.7581.400.00--049.84%
V201218P002750002020-06-22 6:47PM EDT275.0087.4582.6086.200.00--050.97%
V201218P002900002020-06-30 2:50PM EDT290.0099.2592.7594.050.00-120.00%