香港股市 將收市,收市時間:2 小時 42 分鐘

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
208.05-2.13 (-1.01%)
收市價: 4:00PM EST
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
V201218C000700002020-07-09 3:59PM EST70.00103.440.000.000.00-100.00%
V201218C000800002020-11-23 3:00PM EST80.00128.50127.30128.750.00-22248.14%
V201218C000900002020-07-09 3:59PM EST90.0066.050.000.000.00-500.00%
V201218C000950002020-07-09 3:59PM EST95.0065.150.000.000.00--10.00%
V201218C001000002020-11-04 2:39PM EST100.0096.39107.30108.750.00-10194.92%
V201218C001050002020-11-02 11:12AM EST105.0080.40104.45105.450.00--0223.88%
V201218C001100002020-11-23 11:10AM EST110.0096.3597.3098.750.00-58172.27%
V201218C001150002020-11-18 9:51AM EST115.0095.5092.3093.750.00-77161.62%
V201218C001200002020-12-03 11:21AM EST120.0088.9387.3088.80+2.83+3.29%1550.00%
V201218C001250002020-11-23 10:24AM EST125.0082.2082.3083.800.00-1350.00%
V201218C001300002020-12-01 1:30PM EST130.0082.3077.3078.800.00-7650.00%
V201218C001350002020-11-11 3:16PM EST135.0077.8572.3573.800.00-2078.13%
V201218C001400002020-11-11 10:18AM EST140.0072.7067.3568.800.00-87571.88%
V201218C001450002020-11-12 3:59PM EST145.0063.3062.3563.800.00-1266.02%
V201218C001500002020-12-01 1:27PM EST150.0062.3057.3558.800.00-3560.16%
V201218C001550002020-10-30 10:00AM EST155.0027.8555.8056.450.00-52129.37%
V201218C001600002020-12-03 11:38AM EST160.0049.1047.4048.80+0.40+0.82%64053.32%
V201218C001650002020-12-02 2:08PM EST165.0043.8042.4043.850.00-99850.20%
V201218C001700002020-12-03 3:52PM EST170.0038.3537.4538.90-0.88-2.24%648868.56%
V201218C001750002020-12-03 3:50PM EST175.0033.7532.6533.50-0.36-1.06%3395552.64%
V201218C001800002020-12-02 11:19AM EST180.0029.5427.5028.900.00-21,56452.93%
V201218C001825002020-12-02 11:01AM EST182.5027.2025.0026.300.00-192447.51%
V201218C001850002020-12-03 3:52PM EST185.0023.4322.5023.95-1.07-4.37%288345.90%
V201218C001900002020-12-03 3:29PM EST190.0018.5017.9518.50-1.70-8.42%211,74031.59%
V201218C001950002020-12-03 1:57PM EST195.0014.2212.9014.15-1.98-12.22%422,94332.08%
V201218C001975002020-12-01 1:59PM EST197.5015.6011.0512.050.00-4931.37%
V201218C002000002020-12-03 3:58PM EST200.009.359.109.45-1.65-15.00%794,55525.89%
V201218C002025002020-12-02 2:28PM EST202.508.607.108.000.00-192828.39%
V201218C002050002020-12-03 3:07PM EST205.005.805.405.85-1.42-19.67%813,51324.83%
V201218C002075002020-12-03 3:59PM EST207.504.134.154.40-1.42-25.59%14715624.51%
V201218C002100002020-12-03 3:59PM EST210.002.972.953.20-1.23-29.29%7575,78224.27%
V201218C002125002020-12-03 3:59PM EST212.501.192.022.26-1.81-60.33%14239624.16%
V201218C002150002020-12-03 3:57PM EST215.001.511.381.59-0.60-28.44%5005,33924.41%
V201218C002175002020-12-03 3:49PM EST217.501.200.811.11-0.35-22.58%16033024.83%
V201218C002200002020-12-03 3:59PM EST220.000.690.650.76-0.37-34.91%1,11110,55325.20%
V201218C002225002020-12-03 3:26PM EST222.500.640.090.70-0.12-15.79%1326327.88%
V201218C002250002020-12-03 3:53PM EST225.000.370.320.39-0.15-28.85%853,22826.76%
V201218C002275002020-12-03 12:16PM EST227.500.310.230.36-0.06-16.22%1617929.05%
V201218C002300002020-12-03 3:53PM EST230.000.180.150.32-0.07-28.00%875,06130.96%
V201218C002350002020-12-03 1:06PM EST235.000.160.120.25+0.02+14.29%1161134.38%
V201218C002400002020-12-02 1:39PM EST240.000.100.050.150.00-31,44035.84%
V201218C002450002020-12-03 1:47PM EST245.000.080.050.08+0.01+14.29%565536.52%
V201218C002500002020-12-01 3:14PM EST250.000.050.000.260.00-1536048.24%
V201218C002550002020-11-24 12:50PM EST255.000.080.010.220.00-25750.98%
V201218C002600002020-11-30 12:53PM EST260.000.010.000.190.00-142953.71%
V201218C002650002020-12-03 1:18PM EST265.000.010.000.14-0.04-80.00%110250.20%
V201218C002700002020-11-12 11:20AM EST270.000.050.000.110.00-14751.95%
V201218C002750002020-11-11 12:45PM EST275.000.050.000.090.00-1043053.91%
V201218C002800002020-11-11 1:05PM EST280.000.340.000.070.00-137055.47%
V201218C002850002020-11-24 10:19AM EST285.000.010.000.070.00-193358.40%
V201218C002900002020-11-11 1:04PM EST290.000.120.000.050.00-22,42159.38%
V201218C002950002020-11-10 10:36AM EST295.000.07-0.060.00---67.77%
V201218C003000002020-11-10 9:30AM EST300.000.010.000.010.00-2017856.25%
V201218C003100002020-09-03 8:30AM EST310.000.210.000.190.00--180.08%
V201218C003200002020-11-09 1:32PM EST320.000.040.000.060.00-14075.78%
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
V201218P000700002020-11-19 11:34AM EST70.000.010.000.060.00-1303189.06%
V201218P000750002020-10-29 9:03AM EST75.000.070.000.060.00-1017177.34%
V201218P000800002020-09-03 11:52AM EST80.000.130.000.120.00-2126178.91%
V201218P000850002020-11-11 10:07AM EST85.000.020.000.060.00-547156.25%
V201218P000900002020-10-09 12:12PM EST90.000.050.000.120.00-1379157.81%
V201218P000950002020-11-18 12:44PM EST95.000.010.000.060.00-19273138.28%
V201218P001000002020-11-18 1:00PM EST100.000.030.000.060.00-20349129.69%
V201218P001050002020-11-23 2:35PM EST105.000.010.010.060.00-445123.44%
V201218P001100002020-11-24 11:02AM EST110.000.050.000.060.00-1671114.06%
V201218P001150002020-11-09 11:37AM EST115.000.150.000.060.00-1662106.25%
V201218P001200002020-12-02 1:33PM EST120.000.030.000.070.00-1613100.78%
V201218P001250002020-12-01 10:20AM EST125.000.030.010.070.00-519195.31%
V201218P001300002020-12-02 12:32PM EST130.000.040.000.070.00-2191087.11%
V201218P001350002020-11-30 12:30PM EST135.000.010.000.100.00-591,45283.98%
V201218P001400002020-11-30 9:30AM EST140.000.060.020.040.00-21,24273.44%
V201218P001450002020-12-03 3:34PM EST145.000.050.000.05-0.01-16.67%111,07166.02%
V201218P001500002020-12-02 12:11PM EST150.000.050.040.100.00-31,70367.77%
V201218P001550002020-12-03 3:20PM EST155.000.070.050.12-0.03-30.00%351,89363.28%
V201218P001600002020-12-03 3:21PM EST160.000.080.050.29-0.02-20.00%673,22462.99%
V201218P001650002020-12-01 3:57PM EST165.000.040.050.280.00-23,66456.35%
V201218P001700002020-12-03 3:42PM EST170.000.120.080.16-0.02-14.29%202,68549.81%
V201218P001750002020-12-03 3:21PM EST175.000.170.150.17-0.01-5.56%1510,40344.04%
V201218P001800002020-12-03 3:37PM EST180.000.180.170.19-0.08-30.77%234,27638.57%
V201218P001825002020-12-03 12:38PM EST182.500.220.100.35-0.04-15.38%43339.94%
V201218P001850002020-12-03 2:36PM EST185.000.240.200.41-0.05-17.24%383,00337.84%
V201218P001875002020-12-03 1:21PM EST187.500.330.220.73-0.08-19.51%101939.62%
V201218P001900002020-12-03 3:57PM EST190.000.380.340.56-0.07-15.56%723,71833.37%
V201218P001925002020-12-03 3:21PM EST192.500.420.420.55-0.14-25.00%99329.57%
V201218P001950002020-12-03 3:57PM EST195.000.680.530.88-0.03-4.23%902,30929.79%
V201218P001975002020-12-03 3:54PM EST197.500.970.871.00+0.01+1.04%6020426.86%
V201218P002000002020-12-03 3:53PM EST200.001.361.231.37+0.11+8.80%2113,06725.66%
V201218P002025002020-12-03 3:59PM EST202.501.971.782.01+0.25+14.53%12152225.40%
V201218P002050002020-12-03 3:56PM EST205.002.712.612.70+0.24+9.72%2024,16424.21%
V201218P002075002020-12-03 3:53PM EST207.503.703.553.90+0.35+10.45%14322424.82%
V201218P002100002020-12-03 12:05PM EST210.005.204.855.10+0.70+15.56%781,56823.96%
V201218P002125002020-12-03 3:43PM EST212.506.776.556.85+1.07+18.77%16921325.06%
V201218P002150002020-12-03 2:23PM EST215.008.008.359.200.00-111,08129.07%
V201218P002175002020-12-03 10:35AM EST217.509.2010.3510.90-0.50-5.15%31627.64%
V201218P002200002020-12-03 3:31PM EST220.0011.5512.5013.20-0.15-1.28%1193429.88%
V201218P002250002020-12-02 1:05PM EST225.0016.6316.7017.950.00-29834.52%
V201218P002300002020-12-03 3:51PM EST230.0021.3021.7522.70+2.42+12.82%2034537.84%
V201218P002350002020-11-18 10:47AM EST235.0025.1026.3027.750.00-224744.31%
V201218P002400002020-11-04 12:41PM EST240.0043.8531.3032.750.00-316349.83%
V201218P002450002020-11-10 9:47AM EST245.0034.6036.3037.750.00-216055.08%
V201218P002500002020-11-18 3:04PM EST250.0041.2241.2542.750.00-204860.13%
V201218P002550002020-11-10 10:04AM EST255.0041.9545.3546.200.00-4190.00%
V201218P002600002020-11-11 9:42AM EST260.0047.0050.5551.400.00--10.00%
V201218P002650002020-07-09 3:59PM EST265.0077.300.000.000.00--00.00%
V201218P002700002020-08-26 2:33PM EST270.0060.4072.4573.700.00-11174.34%
V201218P002750002020-11-09 3:57PM EST275.0062.5064.3065.350.00--20.00%
V201218P002800002020-10-01 10:13AM EST280.0076.2098.0599.800.00-22288.44%
V201218P002900002020-08-20 9:58AM EST290.0087.5586.8588.500.00-11155.08%