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
V210115C000650002020-03-23 12:55PM EDT65.0078.8094.9099.500.00-2655.18%
V210115C000700002020-02-25 1:48PM EDT70.00120.6596.70101.500.00-23595.81%
V210115C000750002020-03-23 12:55PM EDT75.0072.5085.5090.200.00-11354.30%
V210115C000800002020-03-26 2:41PM EDT80.0082.5581.0085.60-8.90-9.73%17053.83%
V210115C000850002020-03-16 3:52PM EDT85.0068.1076.5081.000.00-75152.78%
V210115C000900002020-03-27 11:46AM EDT90.0075.0072.0076.80+11.96+18.97%215452.41%
V210115C000950002020-03-24 10:49AM EDT95.0059.4070.3073.700.00-24659.55%
V210115C001000002020-03-20 3:22PM EDT100.0069.0063.8068.15-2.00-2.82%519151.33%
V210115C001050002020-03-20 12:07PM EDT105.0053.8061.7065.250.00-219855.90%
V210115C001100002020-03-20 10:44AM EDT110.0049.3755.6059.800.00-128855.59%
V210115C001150002020-03-24 3:51PM EDT115.0061.0851.7055.800.00-517554.02%
V210115C001200002020-03-23 12:55PM EDT120.0034.5047.5051.950.00-11,24452.66%
V210115C001250002020-03-23 3:40PM EDT125.0042.8844.0048.200.00-1326751.32%
V210115C001300002020-03-25 12:29PM EDT130.0045.0040.9044.600.00-2329450.13%
V210115C001350002020-03-26 2:35PM EDT135.0043.8037.1041.200.00-1437049.14%
V210115C001400002020-03-25 12:27PM EDT140.0039.6033.9037.800.00-259947.91%
V210115C001450002020-03-26 3:46PM EDT145.0034.5031.0534.600.00-243746.86%
V210115C001500002020-03-27 2:26PM EDT150.0031.3227.6531.60-0.68-2.13%181,60345.95%
V210115C001550002020-03-27 1:38PM EDT155.0028.6024.5028.60-1.05-3.54%3261644.81%
V210115C001600002020-03-27 3:53PM EDT160.0024.0024.0026.00-4.25-15.04%22475244.15%
V210115C001650002020-03-27 3:55PM EDT165.0022.0020.2522.95-3.00-12.00%641,53142.45%
V210115C001700002020-03-27 3:59PM EDT170.0019.2516.5019.90-3.25-14.44%452,42940.53%
V210115C001750002020-03-27 10:28AM EDT175.0017.0015.5018.80-2.40-12.37%592241.73%
V210115C001800002020-03-27 3:59PM EDT180.0014.7012.6516.50-0.83-5.34%402,42140.60%
V210115C001850002020-03-27 2:56PM EDT185.0013.7011.7014.80-0.15-1.08%71,17040.27%
V210115C001900002020-03-27 3:50PM EDT190.0011.259.5013.20-2.53-18.36%702,19539.88%
V210115C001950002020-03-27 2:43PM EDT195.009.956.7510.40+0.25+2.58%101,00337.02%
V210115C002000002020-03-27 3:50PM EDT200.008.007.808.80-2.00-20.00%152,01736.05%
V210115C002050002020-03-27 3:21PM EDT205.008.154.509.00-0.05-0.61%674638.41%
V210115C002100002020-03-27 3:47PM EDT210.005.353.356.30-1.45-21.32%263,81534.64%
V210115C002150002020-03-27 11:08AM EDT215.005.004.105.25-0.50-9.09%112,21133.93%
V210115C002200002020-03-27 1:53PM EDT220.004.703.705.20-0.05-1.05%74,27435.40%
V210115C002250002020-03-26 1:54PM EDT225.003.352.904.400.00-170934.91%
V210115C002300002020-03-27 12:52PM EDT230.002.852.153.40-0.48-14.41%146,40433.56%
V210115C002350002020-03-26 12:51PM EDT235.002.402.072.67+0.14+6.19%332,78532.61%
V210115C002400002020-03-27 2:17PM EDT240.001.741.122.22-0.23-11.68%342,93832.27%
V210115C002450002020-03-25 2:37PM EDT245.001.270.881.840.00-502,31831.96%
V210115C002500002020-03-26 3:39PM EDT250.001.180.301.42+0.18+18.00%71,66931.20%
V210115C002550002020-03-25 2:35PM EDT255.000.950.301.230.00-218531.29%
V210115C002600002020-03-25 1:41PM EDT260.000.950.551.600.00-3348734.12%
V210115C002650002020-03-23 10:08AM EDT265.000.640.100.970.00-1012531.75%
V210115C002700002020-03-25 1:47PM EDT270.000.640.111.650.00-157536.33%
V210115C002750002020-03-24 9:54AM EDT275.000.370.060.450.00-143829.44%
V210115C002800002020-03-18 3:54PM EDT280.000.290.171.540.00-292337.67%
V210115C002850002020-03-19 3:18PM EDT285.000.540.040.510.00-225931.64%
V210115C002900002020-03-11 12:39PM EDT290.000.200.200.370.00-222630.88%
V210115C002950002020-03-25 10:31AM EDT295.000.110.050.500.00-16633.08%
V210115C003000002020-03-26 3:18PM EDT300.000.100.110.350.00-261232.08%
V210115C003050002020-03-20 1:04PM EDT305.000.210.012.340.00-14245.75%
V210115C003100002020-03-25 1:26PM EDT310.000.210.160.26+0.06+40.00%168032.13%
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
V210115P000650002020-03-27 2:12PM EDT65.001.350.801.94+0.15+12.50%140964.06%
V210115P000700002020-03-19 3:57PM EDT70.003.500.662.000.00-731259.03%
V210115P000750002020-03-24 11:37AM EDT75.001.900.652.23+0.10+5.56%150055.68%
V210115P000800002020-03-26 12:34PM EDT80.002.101.592.72+0.32+17.98%1054556.76%
V210115P000850002020-03-27 2:45PM EDT85.002.622.133.15+0.32+13.91%14515355.48%
V210115P000900002020-03-27 1:50PM EDT90.003.152.614.00+0.55+21.15%12534654.77%
V210115P000950002020-03-27 1:50PM EDT95.003.753.154.85+0.45+13.64%13769053.77%
V210115P001000002020-03-27 2:51PM EDT100.004.303.355.00+0.30+7.50%11253650.42%
V210115P001050002020-03-27 3:35PM EDT105.005.063.457.30-0.29-5.42%9563050.81%
V210115P001100002020-03-27 3:50PM EDT110.006.404.307.90+0.84+15.11%722,78854.61%
V210115P001150002020-03-27 1:55PM EDT115.007.605.909.40+1.60+26.67%6886654.47%
V210115P001200002020-03-27 1:21PM EDT120.007.807.1510.00+0.45+6.12%831,36751.69%
V210115P001250002020-03-26 1:53PM EDT125.009.858.6010.40+1.75+21.60%637,35048.40%
V210115P001300002020-03-27 3:35PM EDT130.0010.5910.6013.15+0.99+10.31%222,57450.40%
V210115P001350002020-03-27 3:24PM EDT135.0012.0011.5014.05+0.80+7.14%591047.91%
V210115P001400002020-03-27 11:21AM EDT140.0014.0513.5515.85+1.35+10.63%29685947.15%
V210115P001450002020-03-27 10:56AM EDT145.0016.5516.2517.80+2.27+15.90%4011,13746.42%
V210115P001500002020-03-27 3:02PM EDT150.0016.5018.1519.95+0.40+2.48%4362,57845.81%
V210115P001550002020-03-27 1:39PM EDT155.0019.5520.2521.80+1.65+9.22%1861,76244.40%
V210115P001600002020-03-27 12:58PM EDT160.0021.5021.7524.80+2.00+10.26%113,02844.81%
V210115P001650002020-03-27 3:30PM EDT165.0022.7523.0027.20+1.25+5.81%182,29643.89%
V210115P001700002020-03-26 3:53PM EDT170.0023.9526.1029.800.00-71,58143.08%
V210115P001750002020-03-25 3:47PM EDT175.0026.6028.5032.600.00-32,37042.38%
V210115P001800002020-03-27 3:49PM EDT180.0033.2031.0035.05+1.95+6.24%63,57840.82%
V210115P001850002020-03-27 2:42PM EDT185.0034.8134.5038.15-0.39-1.11%11,11640.14%
V210115P001900002020-03-27 2:42PM EDT190.0037.7837.2541.50+3.23+9.35%134939.66%
V210115P001950002020-03-26 12:06PM EDT195.0037.0040.8544.850.00-52,52838.93%
V210115P002000002020-03-27 11:21AM EDT200.0046.3944.1048.40+3.39+7.88%61,60638.33%
V210115P002050002020-03-24 11:58AM EDT205.0055.3548.1052.400.00-163,14938.37%
V210115P002100002020-03-13 2:37PM EDT210.0060.3553.2055.300.00-274935.89%
V210115P002150002020-03-02 4:49PM EDT215.0066.7955.9060.350.00-113437.73%
V210115P002200002020-03-03 3:27PM EDT220.0080.6060.0064.500.00-11,32437.46%
V210115P002250002020-03-18 10:16AM EDT225.0078.5565.8068.300.00-2319436.13%
V210115P002300002020-03-04 4:50PM EDT230.0064.1168.7072.700.00-230736.01%
V210115P002350002020-03-12 3:13PM EDT235.0078.2173.1077.500.00-627236.84%
V210115P002400002020-03-17 1:37PM EDT240.0085.5077.7082.400.00-18437.87%
V210115P002450002020-03-02 4:37PM EDT245.0089.5082.5087.000.00-15537.96%
V210115P002500002020-02-25 4:14PM EDT250.0060.970.000.000.00-100.00%
V210115P002550002020-02-24 1:36PM EDT255.0055.200.000.000.00-2770.00%
V210115P002600002020-01-22 4:50PM EDT260.0052.7549.9553.200.00-3100.00%
V210115P002650002020-03-27 5:10AM EDT265.0086.10101.50106.200.00--039.91%
V210115P002700002019-12-18 10:38AM EDT270.0084.1263.0068.000.00-1000.00%
V210115P002750002020-03-27 5:10AM EDT275.0064.50111.30116.000.00-1041.22%