香港股市 將收市,收市時間:3 小時 21 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

208.92 +0.87 (0.00%)
收市後: 7:07PM EST

價內期權
認購期權範圍2021年3月19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
V210319C000700002020-08-27 9:18AM EST70.00139.80126.70128.100.00-120.00%
V210319C000800002020-10-28 8:30AM EST80.00107.40130.80131.950.00--0128.93%
V210319C000900002020-10-27 11:10AM EST90.00101.35120.40121.700.00-20111.89%
V210319C000950002020-11-13 3:53PM EST95.00115.84112.45114.000.00-2263.18%
V210319C001000002020-11-09 12:25PM EST100.00116.00107.40109.050.00-51659.38%
V210319C001050002020-07-09 3:59PM EST105.0053.250.000.000.00-120.00%
V210319C001100002020-11-09 12:33PM EST110.00106.5098.7599.850.00-55272.36%
V210319C001150002020-07-09 3:59PM EST115.0064.900.000.000.00-440.00%
V210319C001200002020-11-06 11:39AM EST120.0079.9187.4089.450.00-52251.17%
V210319C001250002020-11-05 9:58AM EST125.0075.1582.3584.600.00-2862.65%
V210319C001300002020-11-19 11:04AM EST130.0078.4077.5079.750.00-44159.88%
V210319C001350002020-12-02 12:36PM EST135.0075.6572.5074.800.00-23156.29%
V210319C001400002020-11-11 10:03AM EST140.0072.4767.5569.850.00-7514752.78%
V210319C001450002020-11-13 3:41PM EST145.0066.7062.6565.050.00-120950.34%
V210319C001500002020-11-30 10:34AM EST150.0059.1557.7060.300.00-121948.11%
V210319C001550002020-11-06 9:48AM EST155.0043.5552.8055.550.00-112345.72%
V210319C001600002020-12-01 12:31PM EST160.0053.4048.8050.600.00-233142.22%
V210319C001650002020-12-03 3:33PM EST165.0045.8043.8045.95-0.61-1.31%324640.14%
V210319C001700002020-12-03 3:19PM EST170.0041.4839.7040.60+1.28+3.18%544234.89%
V210319C001750002020-12-03 11:08AM EST175.0036.6035.2536.10+0.20+0.55%1548533.30%
V210319C001800002020-12-03 11:38AM EST180.0032.2630.9032.05-0.94-2.83%661132.90%
V210319C001850002020-11-30 10:25AM EST185.0027.9026.8527.900.00-155331.59%
V210319C001900002020-12-02 3:19PM EST190.0024.8522.8523.950.00-71,89030.37%
V210319C001950002020-12-03 3:23PM EST195.0020.0019.2020.15-1.07-5.08%581129.02%
V210319C002000002020-12-03 2:10PM EST200.0016.9215.9016.70-0.68-3.86%101,04627.97%
V210319C002050002020-12-03 12:42PM EST205.0013.7013.0013.65-0.80-5.52%197,01227.19%
V210319C002100002020-12-03 3:57PM EST210.0010.8510.5011.05-1.10-9.21%31211,08026.72%
V210319C002150002020-12-03 3:56PM EST215.008.557.408.80-0.93-9.81%7383926.31%
V210319C002200002020-12-03 3:47PM EST220.007.006.507.05-0.45-6.04%841,64326.32%
V210319C002250002020-12-03 3:59PM EST225.004.954.305.50-0.79-13.76%342,24126.11%
V210319C002300002020-12-03 3:36PM EST230.004.003.054.25-0.45-10.11%462,30725.98%
V210319C002350002020-12-03 3:43PM EST235.003.101.973.25-0.28-8.28%3794125.89%
V210319C002400002020-12-03 10:55AM EST240.002.302.042.52-0.25-9.80%1372426.04%
V210319C002450002020-12-03 10:32AM EST245.001.941.591.84+0.11+6.01%450825.77%
V210319C002500002020-12-03 3:34PM EST250.001.361.251.59-0.10-6.85%164,08226.80%
V210319C002550002020-11-30 3:44PM EST255.001.090.441.080.00-341226.16%
V210319C002600002020-12-03 2:20PM EST260.000.830.660.91-0.10-10.75%117926.93%
V210319C002650002020-12-03 2:24PM EST265.000.600.440.73-0.02-3.23%219827.37%
V210319C002700002020-12-03 12:53PM EST270.000.550.340.75-0.20-26.67%111629.15%
V210319C002750002020-12-03 2:49PM EST275.000.400.160.710.00-189330.40%
V210319C002800002020-12-03 12:35PM EST280.000.390.080.72-0.04-9.30%23532.01%
V210319C002850002020-11-27 10:21AM EST285.000.300.070.710.00-119233.40%
V210319C002900002020-11-10 11:29AM EST290.000.300.090.310.00-21930.30%
V210319C002950002020-12-02 1:54PM EST295.000.210.050.640.00-5432535.57%
V210319C003000002020-12-03 1:56PM EST300.000.350.020.50+0.13+59.09%51,16735.40%
V210319C003050002020-11-30 10:50AM EST305.000.160.050.30+0.01+6.67%251333.86%
V210319C003100002020-12-03 11:19AM EST310.000.100.100.13-0.07-41.18%221,46231.30%
V210319C003200002020-12-03 3:05PM EST320.000.100.080.22-0.05-33.33%116135.77%
認沽盤範圍2021年3月19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
V210319P000700002020-10-26 1:04PM EST70.000.230.000.240.00-9524882.23%
V210319P000750002020-11-05 11:27AM EST75.000.040.000.250.00-8418077.73%
V210319P000800002020-10-29 10:30AM EST80.000.310.000.330.00-54775.59%
V210319P000850002020-06-25 8:32AM EST85.000.650.041.840.00-12792.60%
V210319P000900002020-11-02 9:34AM EST90.000.670.020.380.00-138268.56%
V210319P000950002020-11-11 10:03AM EST95.000.280.020.610.00-7017868.65%
V210319P001000002020-11-23 1:13PM EST100.000.230.050.590.00-47564.70%
V210319P001050002020-10-30 12:21PM EST105.000.900.050.650.00-1060661.57%
V210319P001100002020-08-12 12:42PM EST110.000.010.182.250.00-16272.00%
V210319P001150002020-09-09 12:08PM EST115.000.800.560.650.00-127559.28%
V210319P001200002020-12-01 10:59AM EST120.000.500.220.750.00-274453.44%
V210319P001250002020-11-23 11:37AM EST125.000.470.270.790.00-1039850.71%
V210319P001300002020-11-30 12:16PM EST130.000.680.280.840.00-294351.49%
V210319P001350002020-11-05 3:54PM EST135.000.580.300.850.00-11,11848.07%
V210319P001400002020-11-11 12:44PM EST140.000.850.380.980.00-199245.97%
V210319P001450002020-11-30 1:41PM EST145.000.950.501.120.00-13,13943.82%
V210319P001500002020-12-03 10:24AM EST150.000.890.631.16+0.07+8.54%12,20140.76%
V210319P001550002020-12-02 3:51PM EST155.001.090.901.34-0.03-2.68%749038.75%
V210319P001600002020-12-03 3:17PM EST160.001.301.311.46-0.10-7.14%31,87936.18%
V210319P001650002020-12-03 3:07PM EST165.001.601.621.86-0.03-1.84%101,60735.11%
V210319P001700002020-12-03 3:39PM EST170.002.062.072.20+0.02+0.98%432,32333.33%
V210319P001750002020-12-03 12:26PM EST175.002.602.632.86-0.03-1.14%91,92032.57%
V210319P001800002020-12-03 2:52PM EST180.003.333.303.50+0.13+4.06%423,68731.21%
V210319P001850002020-12-03 3:33PM EST185.004.203.704.40-0.05-1.18%542,07930.24%
V210319P001900002020-12-03 3:54PM EST190.005.455.155.55+0.13+2.44%351,33529.43%
V210319P001950002020-12-03 2:53PM EST195.006.506.657.20-0.20-2.99%971,34629.29%
V210319P002000002020-12-03 3:52PM EST200.008.508.158.75+0.40+4.94%321,41028.22%
V210319P002050002020-12-03 3:18PM EST205.009.8510.1510.90-0.08-0.81%436,55627.88%
V210319P002100002020-12-03 3:24PM EST210.0012.1612.5013.20-0.02-0.16%505,11027.18%
V210319P002150002020-12-03 3:24PM EST215.0014.7715.2516.10-0.23-1.53%446027.11%
V210319P002200002020-12-03 12:01PM EST220.0018.1518.3519.40+0.20+1.11%119127.27%
V210319P002250002020-12-02 10:23AM EST225.0021.4021.7022.600.00-343426.50%
V210319P002300002020-12-01 10:12AM EST230.0023.3025.1526.400.00-1915826.54%
V210319P002350002020-12-01 11:49AM EST235.0027.2529.4030.750.00-1622927.56%
V210319P002400002020-12-01 11:01AM EST240.0031.5033.5034.900.00-138727.53%
V210319P002450002020-11-18 9:53AM EST245.0037.7538.0039.100.00-111327.03%
V210319P002500002020-12-01 3:04PM EST250.0039.7542.2544.100.00-56029.24%
V210319P002550002020-11-18 11:24AM EST255.0046.4047.4048.900.00-33130.49%
V210319P002600002020-11-11 12:43PM EST260.0048.2051.9053.650.00-11831.32%
V210319P002650002020-11-09 9:35AM EST265.0050.4356.8058.700.00-31333.46%
V210319P002700002020-07-09 3:59PM EST270.0082.000.000.000.00--10.00%
V210319P002750002020-07-09 3:59PM EST275.0082.750.000.000.00--340.00%
V210319P002800002020-11-11 10:31AM EST280.0068.3071.6073.350.00--136.82%
V210319P002850002020-11-09 9:35AM EST285.0069.7076.5078.250.00-3337.81%
V210319P002900002020-08-03 10:55AM EST290.0099.2272.7076.750.00-210.00%
V210319P003000002020-06-24 8:50AM EST300.00104.15103.10107.400.00--184.31%
V210319P003100002020-07-09 3:59PM EST310.00111.750.000.000.00--10.00%