V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
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
V210115C000650002020-06-22 6:47PM EDT65.00130.00124.05127.900.00-200.00%
V210115C000700002020-06-22 6:47PM EDT70.00123.85118.90122.800.00-500.00%
V210115C000750002020-06-22 6:47PM EDT75.0072.50114.10117.850.00-1130.00%
V210115C000800002020-06-01 9:42AM EDT80.00114.20109.10113.150.00-1640.00%
V210115C000850002020-06-22 6:47PM EDT85.00112.25104.10108.200.00-100.00%
V210115C000900002020-06-22 6:47PM EDT90.00110.4099.80103.000.00-11470.00%
V210115C000950002020-06-22 6:47PM EDT95.0070.9594.3597.850.00-2460.00%
V210115C001000002020-06-23 1:06PM EDT100.00100.0093.5097.900.00-118764.50%
V210115C001050002020-06-22 6:47PM EDT105.0079.6084.7088.750.00-21990.00%
V210115C001100002020-06-02 3:41PM EDT110.0086.3779.9084.100.00-1890.00%
V210115C001150002020-06-22 6:47PM EDT115.0063.5075.3079.250.00-201690.00%
V210115C001200002020-07-02 9:55AM EDT120.0078.0075.2578.80+5.90+8.18%11,24354.31%
V210115C001250002020-06-15 12:19PM EDT125.0067.7070.4573.550.00-127349.51%
V210115C001300002020-06-26 9:32AM EDT130.0065.7565.8568.750.00-231246.99%
V210115C001350002020-07-01 1:05PM EDT135.0062.1261.2064.200.00-136445.47%
V210115C001400002020-07-01 12:42PM EDT140.0058.1056.9059.550.00-2055243.41%
V210115C001450002020-07-02 9:36AM EDT145.0055.0053.0554.65+5.20+10.44%360840.41%
V210115C001500002020-07-02 2:06PM EDT150.0050.9048.5550.10+5.10+11.14%131,48938.57%
V210115C001550002020-06-26 3:10PM EDT155.0042.6044.6046.800.00-554940.13%
V210115C001600002020-06-29 9:35AM EDT160.0037.3040.3041.450.00-196535.70%
V210115C001650002020-07-02 1:43PM EDT165.0038.7036.6538.45+1.84+4.99%103,00637.13%
V210115C001700002020-07-02 10:17AM EDT170.0034.1532.8533.85+1.75+5.40%53,49634.38%
V210115C001750002020-06-29 9:59AM EDT175.0026.2029.3030.100.00-71,89733.31%
V210115C001800002020-07-02 3:37PM EDT180.0026.7025.8526.70+0.28+1.06%582,61632.62%
V210115C001850002020-07-02 1:24PM EDT185.0024.2522.6023.30+1.40+6.13%32,50331.59%
V210115C001900002020-07-02 3:26PM EDT190.0020.4519.5520.50+0.18+0.89%252,41131.30%
V210115C001950002020-07-02 3:58PM EDT195.0016.9516.7517.65-0.05-0.29%873,29930.53%
V210115C002000002020-07-02 3:56PM EDT200.0014.4014.1514.75-0.51-3.42%885,68129.29%
V210115C002050002020-07-02 3:56PM EDT205.0012.1011.8513.20-0.40-3.20%743,22630.04%
V210115C002100002020-07-02 3:44PM EDT210.0010.109.7010.35+0.10+1.00%548,65828.09%
V210115C002150002020-07-02 2:53PM EDT215.008.937.808.50+0.33+3.84%472,71127.49%
V210115C002200002020-07-02 2:23PM EDT220.007.156.257.40+0.40+5.93%26,83127.94%
V210115C002250002020-07-02 10:42AM EDT225.005.504.805.30+0.14+2.61%101,59925.95%
V210115C002300002020-07-02 3:24PM EDT230.004.173.604.10+0.10+2.46%76,49925.31%
V210115C002350002020-07-01 3:15PM EDT235.003.152.493.150.00-12,80024.82%
V210115C002400002020-07-02 3:43PM EDT240.002.302.142.44+0.05+2.22%63,48024.52%
V210115C002450002020-07-01 11:09AM EDT245.001.761.051.860.00-62,64424.23%
V210115C002500002020-07-02 3:26PM EDT250.001.301.071.50+0.02+1.56%62,30724.35%
V210115C002550002020-07-02 2:15PM EDT255.001.010.821.26+0.07+7.45%345824.71%
V210115C002600002020-07-01 12:26PM EDT260.000.630.611.120.00-358225.37%
V210115C002650002020-06-30 10:01AM EDT265.000.540.150.760.00-1318524.59%
V210115C002700002020-06-29 1:40PM EDT270.000.420.080.830.00-6460126.21%
V210115C002750002020-06-29 3:04PM EDT275.000.180.040.530.00-3869025.20%
V210115C002800002020-06-26 9:57AM EDT280.000.390.020.450.00-1071025.54%
V210115C002850002020-07-01 3:12PM EDT285.000.180.020.250.00-237724.24%
V210115C002900002020-07-01 1:25PM EDT290.000.220.000.450.00-127127.54%
V210115C002950002020-07-02 3:09PM EDT295.000.100.100.24-0.08-44.44%814025.93%
V210115C003000002020-07-02 10:55AM EDT300.000.080.070.08+0.01+14.29%2176923.34%
V210115C003050002020-07-01 1:37PM EDT305.000.050.050.140.00-130625.78%
V210115C003100002020-07-02 11:13AM EDT310.000.050.050.080.00-402,22424.90%
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
V210115P000650002020-07-01 9:56AM EDT65.000.120.050.330.00-588065.58%
V210115P000700002020-07-02 12:22PM EDT70.000.100.000.23-0.05-33.33%231157.72%
V210115P000750002020-06-23 1:56PM EDT75.000.340.101.170.00-144468.80%
V210115P000800002020-06-17 2:18PM EDT80.000.350.000.980.00-459961.84%
V210115P000850002020-06-30 2:09PM EDT85.000.400.201.620.00-625064.55%
V210115P000900002020-06-30 3:50PM EDT90.000.450.240.850.00-1172855.32%
V210115P000950002020-06-30 3:54PM EDT95.000.530.021.830.00-2380156.98%
V210115P001000002020-07-01 1:48PM EDT100.000.750.390.740.00-6567451.22%
V210115P001050002020-06-30 2:44PM EDT105.001.000.122.040.00-81,28351.54%
V210115P001100002020-06-30 3:59PM EDT110.001.150.291.700.00-12,93753.19%
V210115P001150002020-07-02 1:10PM EDT115.000.900.901.72-0.89-49.72%11,03749.85%
V210115P001200002020-07-02 3:32PM EDT120.001.351.121.50-0.30-18.18%31,98345.07%
V210115P001250002020-07-02 11:07AM EDT125.001.681.502.11-0.53-23.98%27,14345.58%
V210115P001300002020-07-02 12:39PM EDT130.002.001.622.46-0.36-15.25%322,92244.12%
V210115P001350002020-07-02 2:56PM EDT135.002.391.442.84-0.40-14.34%121,18542.62%
V210115P001400002020-07-02 3:02PM EDT140.002.902.903.10-0.46-13.69%152,58140.45%
V210115P001450002020-07-02 3:37PM EDT145.003.583.503.70-0.62-14.76%601,86639.46%
V210115P001500002020-07-02 12:36PM EDT150.004.174.154.50-1.68-28.72%102,86038.82%
V210115P001550002020-07-02 1:00PM EDT155.004.904.955.35-1.50-23.44%203,63437.98%
V210115P001600002020-07-02 2:41PM EDT160.005.705.806.15-0.85-12.98%134,69436.69%
V210115P001650002020-07-01 9:30AM EDT165.007.806.907.550.00-32,96336.61%
V210115P001700002020-07-02 10:00AM EDT170.008.008.108.55-1.25-13.51%42,40935.21%
V210115P001750002020-07-02 1:00PM EDT175.009.439.459.85-1.44-13.25%633,91734.20%
V210115P001800002020-07-02 2:45PM EDT180.0010.6210.9511.40-1.38-11.50%24,15433.37%
V210115P001850002020-07-02 10:48AM EDT185.0013.0511.9513.20-1.33-9.25%123,10732.67%
V210115P001900002020-07-02 10:57AM EDT190.0015.1014.6015.15-0.69-4.37%21,62931.89%
V210115P001950002020-07-02 12:08PM EDT195.0016.9416.4517.40-1.16-6.41%25,84531.29%
V210115P002000002020-07-02 2:45PM EDT200.0018.5219.0019.75-4.78-20.52%71,72130.49%
V210115P002050002020-06-26 3:43PM EDT205.0026.7021.6522.650.00-23,67730.27%
V210115P002100002020-06-26 3:36PM EDT210.0030.0024.1525.950.00-11,56630.39%
V210115P002150002020-06-15 9:49AM EDT215.0035.5527.7028.400.00-4456228.58%
V210115P002200002020-06-25 12:25PM EDT220.0034.8031.0031.850.00-81,42228.20%
V210115P002250002020-06-10 1:48PM EDT225.0032.0038.1041.400.00-5530539.33%
V210115P002300002020-06-24 9:48AM EDT230.0038.9538.3539.500.00-3640227.81%
V210115P002350002020-06-23 10:09AM EDT235.0042.5042.5543.600.00-227327.70%
V210115P002400002020-06-10 11:46AM EDT240.0043.4547.4050.650.00-439434.38%
V210115P002450002020-06-15 11:11AM EDT245.0058.1051.0052.250.00-26127.66%
V210115P002500002020-06-02 9:48AM EDT250.0055.9556.4559.550.00-48735.47%
V210115P002550002020-06-22 6:47PM EDT255.0055.2063.7067.200.00-27743.37%
V210115P002600002020-06-08 10:50AM EDT260.0062.2568.5571.950.00-23144.54%
V210115P002650002020-06-22 6:47PM EDT265.0086.1073.4576.800.00--045.86%
V210115P002700002020-07-02 2:44PM EDT270.0073.4572.7577.25-10.67-12.68%2035.18%
V210115P002750002020-06-22 6:47PM EDT275.0064.5082.8586.600.00-1048.55%