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
V210319C000700002020-06-22 6:47PM EDT70.00105.25119.10122.750.00-220.00%
V210319C000900002020-06-22 6:47PM EDT90.0059.9099.50102.950.00-4100.00%
V210319C001000002020-06-22 6:47PM EDT100.0091.9590.1093.800.00-3170.00%
V210319C001050002020-06-22 6:47PM EDT105.0053.2585.3089.250.00-120.00%
V210319C001100002020-06-22 6:47PM EDT110.0068.7580.7084.300.00-5500.00%
V210319C001150002020-06-22 6:47PM EDT115.0064.9076.1079.800.00-440.00%
V210319C001200002020-06-22 6:47PM EDT120.0062.6471.5075.200.00-1180.00%
V210319C001250002020-06-22 6:47PM EDT125.0072.6067.1070.800.00-2723.34%
V210319C001300002020-06-22 6:47PM EDT130.0072.0163.0565.000.00-1420.00%
V210319C001350002020-06-17 10:51AM EDT135.0062.9364.1565.850.00-13144.59%
V210319C001400002020-07-02 2:25PM EDT140.0061.0059.9060.95+0.64+1.06%13041.71%
V210319C001450002020-06-15 3:03PM EDT145.0053.9055.6558.050.00-113444.05%
V210319C001500002020-07-02 3:17PM EDT150.0051.3051.3053.45+3.80+8.00%19941.71%
V210319C001550002020-06-22 6:47PM EDT155.0047.9842.5044.550.00-1029.00%
V210319C001600002020-07-02 3:18PM EDT160.0044.2043.0545.40-0.30-0.67%128239.31%
V210319C001650002020-06-29 9:51AM EDT165.0034.3039.2041.450.00-118638.00%
V210319C001700002020-06-16 9:33AM EDT170.0038.3835.7537.900.00-430837.24%
V210319C001750002020-06-23 10:44AM EDT175.0034.4031.9533.950.00-122635.56%
V210319C001800002020-06-25 3:01PM EDT180.0029.5028.7030.25+0.50+1.72%329734.14%
V210319C001850002020-07-02 3:31PM EDT185.0026.1526.3527.70+1.65+6.73%143034.38%
V210319C001900002020-07-02 2:27PM EDT190.0024.0023.0023.70+1.15+5.03%564632.03%
V210319C001950002020-07-02 2:03PM EDT195.0020.9020.4521.00+0.50+2.45%1019531.50%
V210319C002000002020-07-02 12:23PM EDT200.0017.6517.5518.25+2.35+15.36%245830.62%
V210319C002050002020-06-30 1:17PM EDT205.0015.0815.2515.950.00-53,76230.13%
V210319C002100002020-07-02 3:08PM EDT210.0013.1012.3513.55+0.45+3.56%18,27229.22%
V210319C002150002020-07-02 2:41PM EDT215.0011.2510.7511.50+1.00+9.76%212228.54%
V210319C002200002020-07-01 12:57PM EDT220.009.408.359.550.00-118427.71%
V210319C002250002020-06-26 3:35PM EDT225.006.206.707.700.00-111,45126.70%
V210319C002300002020-06-23 10:00AM EDT230.007.105.506.600.00-144426.68%
V210319C002350002020-06-29 10:14AM EDT235.004.004.155.200.00-2758125.80%
V210319C002400002020-06-26 2:54PM EDT240.002.853.104.150.00-18725.25%
V210319C002450002020-06-16 9:50AM EDT245.003.502.363.250.00-122424.68%
V210319C002500002020-07-02 3:24PM EDT250.001.871.722.64-0.13-6.50%343124.51%
V210319C002550002020-06-22 6:47PM EDT255.001.910.732.350.00-11524.99%
V210319C002600002020-06-24 3:15PM EDT260.001.490.931.640.00-19923.93%
V210319C002650002020-06-25 10:23AM EDT265.000.950.901.160.00-55923.18%
V210319C002700002020-06-25 1:04PM EDT270.000.950.620.950.00-15423.26%
V210319C002750002020-06-25 10:55AM EDT275.000.450.000.900.00-13724.01%
V210319C002800002020-06-22 6:47PM EDT280.000.870.080.950.00-13425.24%
V210319C002850002020-06-23 10:30AM EDT285.000.430.021.690.00-15129.57%
V210319C002900002020-06-15 3:47PM EDT290.000.320.020.000.00-4912.50%
V210319C002950002020-06-25 9:50AM EDT295.000.400.001.560.00-67130.99%
V210319C003000002020-07-01 3:55PM EDT300.000.200.000.000.00-2856112.50%
V210319C003050002020-07-01 10:56AM EDT305.000.120.002.080.00-448834.97%
V210319C003100002020-07-01 10:54AM EDT310.000.100.100.19-0.01-9.09%331,20123.88%
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
V210319P000700002020-06-23 9:30AM EDT70.000.420.100.420.00-1913955.32%
V210319P000750002020-06-08 9:30AM EDT75.000.360.120.750.00-13255.91%
V210319P000800002020-06-23 2:35PM EDT80.000.640.001.460.00-24057.10%
V210319P000850002020-06-25 9:32AM EDT85.000.650.000.000.00-12725.00%
V210319P000900002020-06-25 9:30AM EDT90.000.900.190.950.00-140052.73%
V210319P000950002020-06-30 3:54PM EDT95.000.860.072.040.00-56750.49%
V210319P001000002020-06-30 3:52PM EDT100.001.030.442.240.00-217855.81%
V210319P001050002020-07-02 9:38AM EDT105.001.180.152.24-0.32-21.33%159952.37%
V210319P001100002020-06-22 6:47PM EDT110.002.001.331.880.00-25147.03%
V210319P001150002020-07-02 9:38AM EDT115.001.521.382.16-0.82-35.04%3045.51%
V210319P001200002020-06-22 6:47PM EDT120.003.451.132.780.00-1068845.42%
V210319P001250002020-06-12 11:04AM EDT125.004.202.713.450.00-136745.08%
V210319P001300002020-06-22 6:47PM EDT130.003.293.454.050.00-188144.14%
V210319P001350002020-06-15 1:54PM EDT135.005.403.053.550.00-2091439.37%
V210319P001400002020-07-02 2:27PM EDT140.003.853.854.35-1.15-23.00%596338.99%
V210319P001450002020-06-29 11:26AM EDT145.006.004.605.100.00-257238.14%
V210319P001500002020-06-22 6:47PM EDT150.006.006.858.450.00-1851,19043.29%
V210319P001550002020-07-02 12:47PM EDT155.006.626.307.40-2.28-25.62%213837.62%
V210319P001600002020-07-02 3:24PM EDT160.007.597.357.95-1.96-20.52%645935.63%
V210319P001650002020-06-26 1:05PM EDT165.0011.008.659.500.00-161135.53%
V210319P001700002020-07-02 11:53AM EDT170.0010.5010.0510.90-0.80-7.08%21,20834.82%
V210319P001750002020-07-02 2:35PM EDT175.0011.4511.5012.55-2.40-17.33%329134.31%
V210319P001800002020-07-02 12:37PM EDT180.0013.4412.9014.25-3.31-19.76%31,01833.61%
V210319P001850002020-06-24 3:05PM EDT185.0018.8014.8016.000.00-225132.74%
V210319P001900002020-06-23 9:56AM EDT190.0017.7516.7517.55-2.55-12.56%211131.31%
V210319P001950002020-07-02 3:24PM EDT195.0019.7518.6019.55-1.30-6.18%2610930.33%
V210319P002000002020-07-02 9:47AM EDT200.0021.6020.7521.95-1.60-6.90%316929.68%
V210319P002050002020-06-17 2:03PM EDT205.0026.4523.0524.500.00-831628.97%
V210319P002100002020-07-01 12:51PM EDT210.0028.6526.2527.150.00-1730828.11%
V210319P002150002020-06-29 10:05AM EDT215.0035.8528.8030.500.00-233128.04%
V210319P002200002020-06-12 10:50AM EDT220.0037.2533.7037.150.00-29732.97%
V210319P002250002020-06-23 10:06AM EDT225.0037.0034.9037.550.00-232227.62%
V210319P002300002020-06-24 9:48AM EDT230.0040.2538.4040.750.00-28526.38%
V210319P002350002020-06-08 10:56AM EDT235.0042.2047.7550.300.00-220136.19%
V210319P002400002020-06-22 6:47PM EDT240.0046.0551.0554.200.00-638336.15%
V210319P002450002020-06-23 10:06AM EDT245.0052.3050.4553.000.00-610725.72%
V210319P002500002020-06-22 6:47PM EDT250.0062.2561.1063.100.00-32037.58%
V210319P002550002020-06-22 6:47PM EDT255.0064.1564.1567.600.00-21038.23%
V210319P002600002020-06-22 6:47PM EDT260.0083.0068.3072.200.00-101738.97%
V210319P002650002020-06-22 6:47PM EDT265.0085.4573.1576.800.00-101039.62%
V210319P002700002020-06-22 6:47PM EDT270.0082.0077.8082.150.00--141.71%
V210319P002750002020-06-22 6:47PM EDT275.0082.7582.7086.400.00--041.53%
V210319P003000002020-06-24 9:50AM EDT300.00104.15102.55103.750.00--10.00%
V210319P003100002020-06-15 3:12PM EDT310.00111.75112.00115.700.00--132.97%