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6月18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
V210618C000750002020-03-23 12:34PM EDT75.0065.1277.1081.800.00-2259.97%
V210618C000800002020-04-03 1:02PM EDT80.0075.5072.9077.50+1.10+1.48%11058.11%
V210618C000850002020-02-27 4:43PM EDT85.0097.5577.5082.000.00-2275.62%
V210618C000900002020-03-23 12:34PM EDT90.0053.7165.5068.500.00-215852.85%
V210618C000950002020-03-19 1:09PM EDT95.0065.7362.1565.500.00-71454.39%
V210618C001000002020-04-01 9:30AM EDT100.0060.0056.7060.550.00-525650.39%
V210618C001050002020-02-18 11:26AM EDT105.00107.3553.6555.050.00-443645.21%
V210618C001100002020-03-27 11:38AM EDT110.0059.4549.6053.350.00-225248.89%
V210618C001150002020-03-17 12:11PM EDT115.0038.0047.4550.500.00-11149.34%
V210618C001200002020-04-02 10:42AM EDT120.0047.5042.5546.450.00-358947.12%
V210618C001250002020-04-01 9:30AM EDT125.0044.0039.2043.100.00-519346.12%
V210618C001300002020-03-31 12:04PM EDT130.0048.6735.9539.950.00-118145.30%
V210618C001350002020-03-17 12:30PM EDT135.0043.4034.3037.750.00-202945.89%
V210618C001400002020-04-02 12:13PM EDT140.0035.9530.1534.050.00-19643.75%
V210618C001450002020-04-01 2:10PM EDT145.0030.9227.1031.300.00-52743.02%
V210618C001500002020-04-03 3:39PM EDT150.0026.6024.7028.80-6.58-19.83%1315342.47%
V210618C001550002020-04-03 3:35PM EDT155.0024.7722.3026.40-1.88-7.05%13541.90%
V210618C001600002020-04-02 10:59AM EDT160.0023.2820.0024.400.00-127941.73%
V210618C001650002020-04-03 3:50PM EDT165.0020.0017.9022.00-5.35-21.10%326740.78%
V210618C001700002020-04-02 10:50AM EDT170.0018.7915.7020.000.00-636840.25%
V210618C001750002020-04-02 3:53PM EDT175.0017.4513.9018.000.00-221039.53%
V210618C001800002020-04-03 11:00AM EDT180.0014.2012.3516.40-1.20-7.79%1037639.25%
V210618C001850002020-04-03 2:03PM EDT185.0012.0010.9513.50-4.50-27.27%330336.76%
V210618C001900002020-04-03 2:12PM EDT190.0010.509.2013.00-1.50-12.50%422637.83%
V210618C001950002020-03-25 1:40PM EDT195.0014.858.1011.700.00-1419837.49%
V210618C002000002020-04-03 2:48PM EDT200.008.387.0510.50-1.12-11.79%6689937.16%
V210618C002050002020-04-02 10:28AM EDT205.006.814.958.700.00-32,79935.60%
V210618C002100002020-04-02 10:28AM EDT210.005.723.907.800.00-11,89335.42%
V210618C002150002020-04-02 1:51PM EDT215.005.454.356.550.00-155934.40%
V210618C002200002020-03-31 12:15PM EDT220.005.562.865.650.00-227333.86%
V210618C002250002020-03-30 10:52AM EDT225.004.583.054.950.00-219533.56%
V210618C002300002020-04-03 2:52PM EDT230.003.353.004.00+0.05+1.52%521032.49%
V210618C002350002020-03-31 3:24PM EDT235.003.002.073.400.00-912432.03%
V210618C002400002020-03-19 11:52AM EDT240.002.501.754.900.00-6185736.77%
V210618C002450002020-04-02 3:53PM EDT245.002.621.342.410.00-138931.14%
V210618C002500002020-04-02 11:27AM EDT250.001.281.172.020.00-32,63430.74%
V210618C002550002020-03-26 3:56PM EDT255.002.200.881.650.00-2430.21%
V210618C002600002020-03-27 11:08AM EDT260.001.680.681.400.00-106729.99%
V210618C002650002020-03-06 1:20PM EDT265.002.600.002.660.00-3010835.47%
V210618C002700002020-04-03 9:30AM EDT270.000.900.301.45+0.05+5.88%35631.76%
V210618C002750002020-04-01 10:06AM EDT275.000.500.001.890.00-5934.36%
V210618C002800002020-03-18 9:31AM EDT280.001.100.012.220.00-1036.37%
V210618C002850002020-03-26 1:35PM EDT285.001.750.002.150.00--936.85%
V210618C002900002020-02-18 4:09PM EDT290.002.250.054.500.00-1144.87%
V210618C002950002020-04-01 11:18AM EDT295.000.500.000.950.00-19332.69%
V210618C003000002020-03-06 11:08AM EDT300.001.450.002.010.00-3438.45%
V210618C003050002020-03-16 2:46PM EDT305.001.000.001.950.00--338.88%
V210618C003100002020-03-24 10:23AM EDT310.000.350.001.910.00-212339.37%
認沽盤範圍2021年6月18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
V210618P000800002020-03-23 1:17PM EDT80.005.002.574.500.00-2342353.85%
V210618P000850002020-03-24 1:52PM EDT85.003.793.505.250.00-455452.46%
V210618P000900002020-03-31 1:34PM EDT90.003.334.507.750.00-1213551.26%
V210618P000950002020-03-31 1:34PM EDT95.004.085.458.700.00-1210850.07%
V210618P001000002020-03-27 3:57PM EDT100.005.506.659.350.00-18952.06%
V210618P001050002020-03-18 2:09PM EDT105.006.708.159.950.00-122749.45%
V210618P001100002020-04-03 3:57PM EDT110.009.759.5512.35+0.50+5.41%1025950.77%
V210618P001150002020-03-24 11:38AM EDT115.0010.0010.2514.000.00-124150.08%
V210618P001200002020-04-03 3:27PM EDT120.0013.0012.5013.50+1.00+8.33%1576745.01%
V210618P001250002020-04-01 2:07PM EDT125.0013.1013.3515.850.00-525845.42%
V210618P001300002020-03-24 1:32PM EDT130.0014.0014.8018.050.00-516745.24%
V210618P001350002020-04-01 12:05PM EDT135.0016.4317.5520.100.00-3625944.57%
V210618P001400002020-04-03 3:04PM EDT140.0019.3218.3021.00+0.32+1.68%4009241.82%
V210618P001450002020-03-11 3:26PM EDT145.0026.5020.5023.550.00-36741.61%
V210618P001500002020-04-02 12:28PM EDT150.0022.7222.9026.350.00-115141.57%
V210618P001550002020-04-02 10:23AM EDT155.0025.1226.4529.200.00-257341.39%
V210618P001600002020-03-23 3:29PM EDT160.0025.3528.1031.700.00-114840.48%
V210618P001650002020-04-02 3:55PM EDT165.0030.8031.8534.850.00-48840.36%
V210618P001700002020-04-01 10:47AM EDT170.0032.3934.9037.700.00-526039.60%
V210618P001750002020-04-01 3:44PM EDT175.0039.3437.3541.500.00-228440.09%
V210618P001800002020-03-30 11:56AM EDT180.0034.0040.1044.000.00-7716338.44%
V210618P001850002020-04-01 9:43AM EDT185.0042.3943.5046.950.00-538437.27%
V210618P001900002020-04-02 3:52PM EDT190.0045.5047.3051.000.00-123837.63%
V210618P001950002020-03-25 11:31AM EDT195.0047.6051.6054.000.00-13736.14%
V210618P002000002020-03-23 9:42AM EDT200.0068.4053.1056.450.00-630833.42%
V210618P002050002020-03-23 3:09PM EDT205.0071.7359.1561.450.00-11234.93%
V210618P002100002020-03-10 3:24PM EDT210.0057.2562.1066.500.00-53536.47%
V210618P002150002020-02-25 4:15PM EDT215.0049.0554.0557.850.00-4200.00%
V210618P002200002020-01-29 10:48AM EDT220.0028.0048.1551.500.00-202800.00%
V210618P002250002020-03-27 4:10AM EDT225.0029.3075.0578.450.00--034.38%
V210618P002300002020-04-03 11:35AM EDT230.0079.0078.9081.95-0.70-0.88%134032.06%
V210618P002350002020-02-14 11:35AM EDT235.0075.3071.3075.000.00-300.00%
V210618P002400002019-11-21 3:44PM EDT240.0062.2550.5054.500.00-422350.00%
V210618P002450002020-01-14 10:58AM EDT245.0051.2539.0042.150.00-100.00%
V210618P002500002020-03-12 11:04AM EDT250.0089.7595.1599.300.00-18127.37%
V210618P002550002020-02-05 11:40AM EDT255.0053.3575.6577.100.00-100.00%
V210618P002600002020-02-05 11:40AM EDT260.0057.8279.9581.950.00-100.00%
V210618P002650002020-01-28 2:38PM EDT265.0063.130.000.000.00-200.00%
V210618P002700002020-03-03 4:39PM EDT270.0084.87111.00115.600.00-210.00%
V210618P002750002020-03-27 4:10AM EDT275.0089.78120.80125.400.00--035.82%
V210618P002850002020-02-03 1:59PM EDT285.0084.7593.3597.350.00-200.00%
V210618P002900002020-03-16 12:03AM EDT290.00119.25136.10140.800.00--1039.50%