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
V210319C000700002020-03-30 12:10AM EDT70.0093.5081.3086.000.00--254.86%
V210319C000900002020-03-13 12:31PM EDT90.0059.9064.9068.350.00-41052.67%
V210319C001000002020-03-23 3:39PM EDT100.0047.2456.2559.400.00-41353.29%
V210319C001050002019-11-26 1:40PM EDT105.0079.7383.1588.000.00-11127.30%
V210319C001100002020-03-27 3:48PM EDT110.0059.8048.8551.700.00-105050.85%
V210319C001150002020-03-24 10:39AM EDT115.0044.7044.7548.250.00-1150.25%
V210319C001200002020-03-30 3:58PM EDT120.0053.4041.6544.800.00-111849.36%
V210319C001250002020-04-01 2:18PM EDT125.0040.6737.1041.45+40.67+∞%-148.43%
V210319C001300002020-03-25 1:35PM EDT130.0047.0035.1038.250.00-203947.57%
V210319C001350002020-03-23 3:39PM EDT135.0043.2031.7535.200.00-2346.75%
V210319C001400002020-04-03 1:17PM EDT140.0030.9028.0032.35-0.60-1.90%13146.07%
V210319C001450002020-04-01 3:44PM EDT145.0028.0025.8529.600.00-211045.33%
V210319C001500002020-03-23 3:39PM EDT150.0022.2422.9027.200.00-62744.96%
V210319C001550002020-04-02 10:59AM EDT155.0024.1020.7524.800.00-16344.35%
V210319C001600002020-04-02 11:04AM EDT160.0021.6518.1522.400.00-127743.52%
V210319C001650002020-04-01 3:33PM EDT165.0018.6015.3019.200.00-614841.12%
V210319C001700002020-03-30 12:26PM EDT170.0020.5713.9018.000.00-75541.86%
V210319C001750002020-04-01 10:36AM EDT175.0015.4312.5015.500.00-214240.18%
V210319C001800002020-04-03 3:17PM EDT180.0011.9510.4014.25-2.05-14.64%108440.41%
V210319C001850002020-04-03 12:08PM EDT185.0010.508.9011.70-1.70-13.93%16538.13%
V210319C001900002020-04-02 1:10PM EDT190.0010.007.7010.300.00-2040737.64%
V210319C001950002020-03-25 2:20PM EDT195.0012.505.559.150.00-34337.39%
V210319C002000002020-04-03 2:40PM EDT200.006.335.507.55-0.42-6.22%146936.02%
V210319C002050002020-03-30 12:10PM EDT205.006.533.507.150.00-120736.87%
V210319C002100002020-03-30 12:10PM EDT210.005.284.005.650.00-110035.17%
V210319C002150002020-03-31 10:11AM EDT215.004.102.815.100.00-35335.35%
V210319C002200002020-03-31 3:55PM EDT220.003.242.004.150.00-24834.36%
V210319C002250002020-03-31 12:33PM EDT225.002.801.713.500.00-115833.88%
V210319C002300002020-03-30 11:23AM EDT230.002.600.292.880.00-617333.25%
V210319C002350002020-04-01 12:40PM EDT235.001.501.802.940.00-14534.60%
V210319C002400002020-03-26 2:12PM EDT240.002.100.002.000.00-37532.43%
V210319C002450002020-03-25 11:56AM EDT245.001.570.421.690.00-2832.20%
V210319C002500002020-03-31 3:55PM EDT250.000.580.761.440.00-16232.06%
V210319C002550002020-03-18 9:57AM EDT255.000.800.012.230.00-3036.35%
V210319C002600002020-04-01 9:31AM EDT260.000.500.251.370.00-19533.56%
V210319C002650002020-03-04 2:49PM EDT265.001.550.002.010.00-31337.37%
V210319C002700002020-02-18 2:29PM EDT270.001.310.054.500.00-1746.70%
V210319C002750002020-03-30 10:26AM EDT275.000.570.201.170.00-52335.05%
V210319C002800002020-04-03 1:35PM EDT280.000.450.281.09+0.01+2.27%82035.38%
V210319C002850002020-03-25 1:51PM EDT285.000.600.000.990.00-15135.54%
V210319C002900002020-03-12 3:40PM EDT290.000.480.001.300.00-1938.15%
V210319C002950002020-02-18 11:57AM EDT295.000.540.050.800.00-26635.68%
V210319C003000002020-04-03 9:30AM EDT300.000.190.050.63-0.01-5.00%111034.99%
V210319C003050002020-04-01 9:32AM EDT305.000.200.000.870.00-12937.60%
V210319C003100002020-03-30 11:35AM EDT310.000.170.000.600.00-115736.04%
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
V210319P000750002020-04-03 1:04PM EDT75.002.251.882.64+0.16+7.66%1253.65%
V210319P000800002020-04-03 1:30PM EDT80.003.002.423.35-1.38-31.51%1252.91%
V210319P000850002020-04-03 1:15PM EDT85.003.602.934.10+3.60+∞%1051.74%
V210319P000900002020-03-27 1:51PM EDT90.003.253.704.850.00-1122950.78%
V210319P000950002020-04-03 10:02AM EDT95.004.344.405.85-0.41-8.63%16752.28%
V210319P001000002020-03-25 12:32PM EDT100.005.904.507.800.00-255554.05%
V210319P001050002020-03-23 11:10AM EDT105.0011.567.008.350.00-6038251.26%
V210319P001100002020-03-20 1:41PM EDT110.006.908.209.550.00-285750.12%
V210319P001150002020-04-03 1:16PM EDT115.0010.059.4511.20+0.97+10.68%2243349.81%
V210319P001200002020-04-03 1:10PM EDT120.0011.4010.7012.80+0.92+8.78%29718849.05%
V210319P001250002020-04-03 1:07PM EDT125.0013.0012.2014.60-5.35-29.16%3036948.46%
V210319P001300002020-04-03 1:08PM EDT130.0014.7013.6015.80+0.75+5.38%29972046.40%
V210319P001350002020-04-03 1:09PM EDT135.0016.6015.6517.55+5.10+44.35%14565645.26%
V210319P001400002020-04-01 10:28AM EDT140.0016.5016.5519.450.00-590044.17%
V210319P001450002020-04-01 12:55PM EDT145.0019.4019.4021.800.00-24643.66%
V210319P001500002020-04-03 1:55PM EDT150.0022.9521.1524.40+1.90+9.03%139643.33%
V210319P001550002020-03-24 9:48AM EDT155.0021.1023.4526.800.00-13642.41%
V210319P001600002020-04-03 11:55AM EDT160.0027.8527.1029.70+6.15+28.34%29642.11%
V210319P001650002020-03-27 12:51PM EDT165.0025.7728.7532.850.00-153441.99%
V210319P001700002020-03-20 10:12AM EDT170.0036.2731.7035.350.00-176840.54%
V210319P001750002020-03-16 3:49PM EDT175.0045.2536.2039.200.00-109141.15%
V210319P001800002020-03-20 1:41PM EDT180.0043.7937.9041.850.00-1013439.48%
V210319P001850002020-03-13 3:55PM EDT185.0029.9541.4544.300.00-28837.18%
V210319P001900002020-03-24 1:07PM EDT190.0036.0046.0048.400.00-88837.58%
V210319P001950002020-03-19 12:14PM EDT195.0053.9047.5550.500.00-101733.90%
V210319P002000002020-03-23 9:42AM EDT200.0067.0052.5056.250.00-1012737.16%
V210319P002050002020-03-20 3:30PM EDT205.0059.5056.5060.650.00-1537.63%
V210319P002100002020-03-12 3:47PM EDT210.0062.0062.0563.850.00-34635.33%
V210319P002150002020-03-13 3:57PM EDT215.0069.5565.3568.200.00-63035.29%
V210319P002200002020-03-19 12:14PM EDT220.0073.8067.1071.200.00-41531.38%
V210319P002250002020-02-12 3:09PM EDT225.0026.8563.1564.250.00-5000.00%
V210319P002300002020-02-28 4:47PM EDT230.0055.7569.0073.500.00-100.00%
V210319P002350002019-12-23 3:41PM EDT235.0048.1231.2035.350.00-200.00%
V210319P002400002020-03-13 11:59AM EDT240.00100.7086.2089.400.00-123429.32%
V210319P002450002020-02-04 2:42PM EDT245.0043.0058.7061.350.00-2500.00%
V210319P002500002020-03-13 3:43PM EDT250.0083.0596.70101.500.00-21039.26%
V210319P002550002020-03-23 9:30AM EDT255.00115.1599.30103.800.00-11228.55%
V210319P002600002020-02-04 1:17PM EDT260.0055.8070.8072.300.00-900.00%
V210319P002650002019-12-24 11:03AM EDT265.0077.5855.9559.950.00--00.00%
V210319P002700002019-12-24 11:53AM EDT270.0082.0060.7565.000.00--00.00%