香港股市 將收市,收市時間:2 小時 8 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2021年1月15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
V210115C000650002020-12-02 3:34PM EST65.00144.300.000.000.00-100.00%
V210115C000700002020-08-24 12:41PM EST70.00135.70124.85126.000.00-140.00%
V210115C000750002020-08-19 2:09PM EST75.00127.00127.05128.400.00-5100.00%
V210115C000800002020-11-11 3:38PM EST80.00132.750.000.000.00-10000.00%
V210115C000850002020-07-09 3:59PM EST85.00112.250.000.000.00-1500.00%
V210115C000900002020-11-11 3:38PM EST90.00122.900.000.000.00-5100.00%
V210115C000950002020-11-11 3:38PM EST95.00117.800.000.000.00-2500.00%
V210115C001000002020-11-20 11:34AM EST100.00105.700.000.000.00-200.00%
V210115C001050002020-12-02 3:46PM EST105.00104.150.000.000.00-200.00%
V210115C001100002020-11-09 10:10AM EST110.00104.500.000.000.00-100.00%
V210115C001150002020-11-18 9:53AM EST115.0094.550.000.000.00-200.00%
V210115C001200002020-11-24 9:31AM EST120.0091.500.000.000.00-100.00%
V210115C001250002020-11-12 11:57AM EST125.0084.630.000.000.00-500.00%
V210115C001300002020-11-24 10:05AM EST130.0080.900.000.000.00-1000.00%
V210115C001350002020-11-20 3:42PM EST135.0070.420.000.000.00-100.00%
V210115C001400002020-12-01 3:43PM EST140.0071.450.000.000.00-1100.00%
V210115C001450002020-11-20 10:12AM EST145.0061.200.000.000.00-100.00%
V210115C001500002020-12-02 1:33PM EST150.0059.050.000.000.00-100.00%
V210115C001550002020-11-11 12:43PM EST155.0058.820.000.000.00-200.00%
V210115C001600002020-12-03 3:33PM EST160.0049.350.000.000.00-5300.00%
V210115C001650002020-11-30 12:43PM EST165.0045.000.000.000.00-100.00%
V210115C001700002020-12-03 3:52PM EST170.0038.920.000.000.00-200.00%
V210115C001750002020-12-02 11:29AM EST175.0034.990.000.000.00-100.00%
V210115C001800002020-12-03 10:32AM EST180.0029.180.000.000.00-500.00%
V210115C001850002020-12-03 3:34PM EST185.0025.750.000.000.00-200.00%
V210115C001900002020-12-03 3:52PM EST190.0020.010.000.000.00-8600.00%
V210115C001950002020-12-03 3:47PM EST195.0016.000.000.000.00-1700.00%
V210115C002000002020-12-03 3:57PM EST200.0012.550.000.000.00-3300.00%
V210115C002050002020-12-03 3:57PM EST205.008.960.000.000.00-3100.00%
V210115C002100002020-12-03 3:56PM EST210.006.250.000.000.00-82400.78%
V210115C002150002020-12-03 3:59PM EST215.004.150.000.000.00-25203.13%
V210115C002200002020-12-03 3:54PM EST220.002.750.000.000.00-33403.13%
V210115C002250002020-12-03 3:53PM EST225.001.700.000.000.00-15506.25%
V210115C002300002020-12-03 3:52PM EST230.001.110.000.000.00-38906.25%
V210115C002350002020-12-03 3:42PM EST235.000.700.000.000.00-3406.25%
V210115C002400002020-12-03 1:25PM EST240.000.490.000.000.00-3906.25%
V210115C002450002020-12-02 1:22PM EST245.000.380.000.000.00-17012.50%
V210115C002500002020-12-03 3:44PM EST250.000.280.000.000.00-26012.50%
V210115C002550002020-12-02 12:34PM EST255.000.040.000.000.00-1012.50%
V210115C002600002020-12-03 2:02PM EST260.000.130.000.000.00-1012.50%
V210115C002650002020-11-25 10:10AM EST265.000.140.000.000.00-2012.50%
V210115C002700002020-11-19 10:38AM EST270.000.100.000.000.00-1012.50%
V210115C002750002020-12-03 2:52PM EST275.000.100.000.000.00-8012.50%
V210115C002800002020-11-23 2:12PM EST280.000.150.000.000.00-3012.50%
V210115C002850002020-12-01 11:19AM EST285.000.070.000.000.00-1025.00%
V210115C002900002020-12-01 11:02AM EST290.000.010.000.000.00-1025.00%
V210115C002950002020-11-17 3:20PM EST295.000.010.000.000.00-4025.00%
V210115C003000002020-12-03 2:52PM EST300.000.040.000.000.00-41025.00%
V210115C003050002020-11-25 2:47PM EST305.000.030.000.000.00-3025.00%
V210115C003100002020-12-01 3:56PM EST310.000.020.000.000.00-88025.00%
V210115C003200002020-12-02 3:25PM EST320.000.010.000.000.00-1025.00%
認沽盤範圍2021年1月15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
V210115P000650002020-12-03 12:58PM EST65.000.010.000.000.00-2050.00%
V210115P000700002020-12-01 2:16PM EST70.000.030.000.000.00-3050.00%
V210115P000750002020-11-19 2:22PM EST75.000.040.000.000.00-1050.00%
V210115P000800002020-11-24 12:15PM EST80.000.020.000.000.00-5050.00%
V210115P000850002020-11-23 3:47PM EST85.000.030.000.000.00-21050.00%
V210115P000900002020-11-27 10:36AM EST90.000.030.000.000.00-4050.00%
V210115P000950002020-11-25 9:30AM EST95.000.640.000.000.00-2050.00%
V210115P001000002020-12-01 1:16PM EST100.000.050.000.000.00-6050.00%
V210115P001050002020-11-23 2:35PM EST105.000.070.000.000.00-4050.00%
V210115P001100002020-11-30 9:30AM EST110.000.910.000.000.00-3050.00%
V210115P001150002020-11-17 1:22PM EST115.000.130.000.000.00-15025.00%
V210115P001200002020-12-03 1:41PM EST120.000.090.000.000.00-1025.00%
V210115P001250002020-11-30 3:46PM EST125.000.140.000.000.00-30025.00%
V210115P001300002020-12-03 3:06PM EST130.000.120.000.000.00-1025.00%
V210115P001350002020-12-02 2:22PM EST135.000.160.000.000.00-1025.00%
V210115P001400002020-12-03 1:36PM EST140.000.200.000.000.00-1025.00%
V210115P001450002020-11-20 10:14AM EST145.000.350.000.000.00-1025.00%
V210115P001500002020-12-03 3:41PM EST150.000.270.000.000.00-13025.00%
V210115P001550002020-12-03 3:06PM EST155.000.270.000.000.00-3012.50%
V210115P001600002020-12-03 12:42PM EST160.000.330.000.000.00-7012.50%
V210115P001650002020-12-03 2:33PM EST165.000.450.000.000.00-2012.50%
V210115P001700002020-12-03 3:02PM EST170.000.480.000.000.00-17012.50%
V210115P001750002020-12-03 3:21PM EST175.000.640.000.000.00-24012.50%
V210115P001800002020-12-03 3:05PM EST180.001.000.000.000.00-59012.50%
V210115P001850002020-12-03 3:43PM EST185.001.370.000.000.00-9306.25%
V210115P001900002020-12-03 3:59PM EST190.001.990.000.000.00-38606.25%
V210115P001950002020-12-03 3:57PM EST195.002.880.000.000.00-25503.13%
V210115P002000002020-12-03 3:57PM EST200.004.130.000.000.00-22203.13%
V210115P002050002020-12-03 3:51PM EST205.005.800.000.000.00-5501.56%
V210115P002100002020-12-03 3:55PM EST210.008.150.000.000.00-12200.00%
V210115P002150002020-12-03 3:58PM EST215.0011.250.000.000.00-3000.00%
V210115P002200002020-12-03 2:04PM EST220.0014.170.000.000.00-800.00%
V210115P002250002020-12-02 2:42PM EST225.0017.650.000.000.00-1100.00%
V210115P002300002020-12-03 2:04PM EST230.0022.470.000.000.00-1200.00%
V210115P002350002020-11-19 9:32AM EST235.0025.350.000.000.00-800.00%
V210115P002400002020-12-01 11:45AM EST240.0028.750.000.000.00-300.00%
V210115P002450002020-09-03 10:45AM EST245.0039.4044.7045.800.00-107171.33%
V210115P002500002020-07-09 3:59PM EST250.0055.950.000.000.00-4870.00%
V210115P002550002020-09-08 11:47AM EST255.0055.8651.8555.200.00-27772.19%
V210115P002600002020-10-28 11:25AM EST260.0079.0048.7049.350.00-18380.00%
V210115P002650002020-07-09 3:59PM EST265.0086.100.000.000.00--00.00%
V210115P002700002020-07-28 10:00AM EST270.0072.3058.0061.400.00-200.00%
V210115P002750002020-07-09 3:59PM EST275.0064.500.000.000.00-100.00%
V210115P002950002020-11-17 3:20PM EST295.0083.700.000.000.00--00.00%