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
V201218C000700002020-03-27 2:24PM EDT70.0095.0080.7085.400.00-1158.09%
V201218C000800002020-04-03 2:21PM EDT80.0073.0071.7076.05-9.55-11.57%4655.81%
V201218C000900002020-03-23 2:21PM EDT90.0066.0562.9067.500.00-5054.49%
V201218C000950002020-03-20 5:52PM EDT95.0065.1558.7063.000.00--153.02%
V201218C001000002020-03-23 11:29AM EDT100.0053.1955.4058.300.00-1252.62%
V201218C001100002020-03-30 3:44PM EDT110.0060.0447.5050.900.00--5651.51%
V201218C001150002020-03-23 11:14AM EDT115.0034.4643.0046.550.00-353653.65%
V201218C001200002020-03-16 12:03AM EDT120.0042.7039.7542.950.00-11552.53%
V201218C001250002020-03-23 11:14AM EDT125.0028.2736.4039.300.00-351251.00%
V201218C001300002020-03-30 3:44PM EDT130.0044.2333.3035.850.00-122949.68%
V201218C001350002020-03-16 3:48PM EDT135.0033.0030.0032.700.00-2348.75%
V201218C001400002020-04-03 3:24PM EDT140.0028.7726.0529.25+0.37+1.30%126646.89%
V201218C001450002020-03-31 2:18PM EDT145.0033.1523.7527.450.00-15515448.18%
V201218C001500002020-04-03 11:13AM EDT150.0023.9420.8523.90-0.39-1.60%73645.54%
V201218C001550002020-04-02 1:32PM EDT155.0022.3217.8021.550.00-28545.04%
V201218C001600002020-04-03 11:55AM EDT160.0018.5016.1519.30-1.50-7.50%35844.43%
V201218C001650002020-04-03 12:52PM EDT165.0016.0014.0517.10-0.40-2.44%1019743.62%
V201218C001700002020-04-03 11:47AM EDT170.0014.1512.0515.00-0.55-3.74%711442.69%
V201218C001750002020-04-03 11:47AM EDT175.0012.3010.9012.80-0.70-5.38%48641.25%
V201218C001800002020-04-03 2:06PM EDT180.0010.008.5511.45-2.10-17.36%223341.21%
V201218C001850002020-04-01 1:19PM EDT185.009.467.2010.400.00-511441.54%
V201218C001900002020-04-02 11:44AM EDT190.007.805.909.050.00-124240.98%
V201218C001950002020-04-03 2:23PM EDT195.006.204.907.20-1.30-17.33%1015938.96%
V201218C002000002020-04-03 2:47PM EDT200.004.874.105.70-1.46-23.06%2677737.31%
V201218C002050002020-04-02 9:51AM EDT205.004.213.705.000.00-672337.33%
V201218C002100002020-03-30 11:49AM EDT210.004.752.564.000.00-184,41136.24%
V201218C002150002020-04-03 1:06PM EDT215.002.902.023.35-0.55-15.94%126735.83%
V201218C002200002020-03-26 3:49PM EDT220.003.861.683.100.00-126936.52%
V201218C002250002020-03-30 10:47AM EDT225.002.551.202.240.00-564834.79%
V201218C002300002020-04-02 3:47PM EDT230.001.660.961.910.00-112734.74%
V201218C002350002020-03-30 9:36AM EDT235.001.200.671.550.00-27934.31%
V201218C002400002020-04-03 12:08PM EDT240.000.930.481.16-0.37-28.46%110333.38%
V201218C002450002020-04-01 2:33PM EDT245.000.910.271.250.00-118435.03%
V201218C002500002020-03-25 1:47PM EDT250.001.470.051.220.00-24235.96%
V201218C002550002020-03-05 4:34PM EDT255.000.640.000.960.00-11235.34%
V201218C002600002020-03-10 1:57PM EDT260.001.000.011.270.00-11638.37%
V201218C002650002020-02-18 3:03PM EDT265.002.090.301.950.00-1843.09%
V201218C002700002020-02-21 2:19PM EDT270.001.810.061.370.00-51440.98%
V201218C002750002020-03-23 3:14PM EDT275.000.370.000.750.00-103837.55%
V201218C002800002020-03-18 3:54PM EDT280.000.400.000.910.00-214639.75%
V201218C002900002020-03-25 3:03PM EDT290.000.270.060.450.00-5143037.01%
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
V201218P000750002020-03-23 3:01PM EDT75.003.251.122.290.00-11158.06%
V201218P000800002020-03-24 3:59PM EDT80.002.171.932.580.00-2012057.42%
V201218P000850002020-03-25 2:24PM EDT85.001.932.303.250.00-11256.02%
V201218P000900002020-03-31 1:20PM EDT90.002.203.304.050.00-122656.12%
V201218P000950002020-04-01 11:56AM EDT95.003.504.005.000.00-23555.21%
V201218P001000002020-04-02 12:42PM EDT100.004.004.955.650.00-58153.79%
V201218P001050002020-03-20 2:40PM EDT105.005.005.906.800.00-13852.93%
V201218P001100002020-04-03 2:50PM EDT110.007.456.857.90+1.95+35.45%1010251.61%
V201218P001150002020-03-31 12:15PM EDT115.005.658.059.150.00-105850.57%
V201218P001200002020-04-03 11:07AM EDT120.009.009.5010.70+0.88+10.84%112451.51%
V201218P001250002020-04-02 12:10PM EDT125.009.4711.0012.000.00-115949.91%
V201218P001300002020-04-03 1:20PM EDT130.0012.8012.5014.00-0.35-2.66%52820849.70%
V201218P001350002020-04-03 3:56PM EDT135.0014.6012.8015.85+3.70+33.94%51732048.77%
V201218P001400002020-04-03 3:18PM EDT140.0016.3516.1017.75-0.65-3.82%51816447.65%
V201218P001450002020-04-03 3:44PM EDT145.0019.0018.2519.90+5.25+38.18%43547046.76%
V201218P001500002020-04-03 3:35PM EDT150.0020.6920.4022.55-0.06-0.29%8342646.57%
V201218P001550002020-04-01 3:34PM EDT155.0023.4222.0524.250.00-2412244.18%
V201218P001600002020-04-03 11:59AM EDT160.0025.8025.4527.25+0.60+2.38%190744.06%
V201218P001650002020-04-02 1:01PM EDT165.0025.4028.1030.000.00-120443.15%
V201218P001700002020-04-02 12:05PM EDT170.0028.3030.4533.000.00-281042.41%
V201218P001750002020-04-02 12:56PM EDT175.0031.4633.6036.400.00-21,82242.18%
V201218P001800002020-03-27 12:38PM EDT180.0031.8036.8040.100.00-21,24442.27%
V201218P001850002020-03-13 11:59AM EDT185.0045.9240.1544.100.00-327242.73%
V201218P001900002020-03-31 9:30AM EDT190.0034.4043.9048.000.00-229142.75%
V201218P001950002020-03-26 1:48PM EDT195.0039.8048.0551.000.00-19840.50%
V201218P002000002020-04-02 1:30PM EDT200.0050.0050.9054.250.00-554738.34%
V201218P002050002020-03-09 3:41PM EDT205.0061.3556.4059.500.00-625140.86%
V201218P002100002020-03-30 12:25PM EDT210.0050.9061.0063.050.00-229038.85%
V201218P002150002020-04-01 9:43AM EDT215.0061.6564.4568.350.00-111741.36%
V201218P002200002020-03-18 11:55AM EDT220.0074.1569.5070.000.00-8831.87%
V201218P002250002020-02-04 10:41AM EDT225.0027.750.000.000.00-100.00%
V201218P002300002020-03-05 11:11AM EDT230.0044.0075.5579.550.00-2032.41%
V201218P002350002020-03-13 3:59PM EDT235.0062.5079.9084.000.00-224430.38%
V201218P002400002020-03-17 2:17PM EDT240.0083.7085.2589.050.00-11231.85%
V201218P002450002020-03-17 1:55PM EDT245.0088.5089.9595.750.00-523341.48%
V201218P002500002020-03-17 1:08PM EDT250.0095.3095.5099.350.00-41035.95%
V201218P002550002020-03-17 1:33PM EDT255.00100.00101.50106.000.00-21944.87%
V201218P002600002019-12-23 3:24PM EDT260.0072.1551.1554.900.00--00.00%
V201218P002650002019-12-23 3:17PM EDT265.0077.3056.3059.600.00--00.00%
V201218P002700002019-12-23 3:19PM EDT270.0082.3461.4564.050.00--00.00%
V201218P002750002019-12-23 3:20PM EDT275.0087.4566.3568.700.00--00.00%