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
V210618C000700002020-06-22 6:47PM EDT70.00124.09119.30123.600.00-200.00%
V210618C000750002020-06-22 6:47PM EDT75.0065.12114.30118.600.00-220.00%
V210618C000800002020-06-22 6:47PM EDT80.00114.27109.50113.450.00-200.00%
V210618C000850002020-06-22 6:47PM EDT85.0097.55104.70107.850.00-220.00%
V210618C000900002020-06-11 10:51AM EDT90.00104.44100.10105.450.00-101550.00%
V210618C000950002020-06-22 6:47PM EDT95.0083.2595.3099.050.00-3140.00%
V210618C001000002020-06-22 6:47PM EDT100.0085.9390.7094.400.00-42540.00%
V210618C001050002020-06-22 6:47PM EDT105.00107.3586.1090.000.00-44360.00%
V210618C001100002020-06-12 2:00PM EDT110.0080.9583.6086.900.00-125136.76%
V210618C001150002020-06-15 3:02PM EDT115.0080.2082.5585.450.00-11248.92%
V210618C001200002020-06-29 10:11AM EDT120.0072.5577.8080.800.00-219646.93%
V210618C001250002020-07-01 12:27PM EDT125.0073.3573.4076.400.00-219145.62%
V210618C001300002020-06-22 6:47PM EDT130.0075.3064.4066.750.00-219226.77%
V210618C001350002020-06-19 9:39AM EDT135.0066.0565.3567.950.00-42643.54%
V210618C001400002020-06-30 3:50PM EDT140.0058.7061.4063.700.00-212842.24%
V210618C001450002020-06-25 9:52AM EDT145.0053.2556.5559.150.00-887040.22%
V210618C001500002020-07-02 2:18PM EDT150.0054.5252.8055.80+4.12+8.17%120840.49%
V210618C001550002020-07-02 1:26PM EDT155.0050.6548.4551.95+6.65+15.11%34839.56%
V210618C001600002020-06-19 9:43AM EDT160.0046.1044.9547.65+0.26+0.57%3026237.72%
V210618C001650002020-06-23 1:47PM EDT165.0045.0041.5543.600.00-724136.22%
V210618C001700002020-07-01 3:04PM EDT170.0038.0037.8040.250.00-120835.70%
V210618C001750002020-06-22 12:40PM EDT175.0034.9034.7036.400.00-134734.25%
V210618C001800002020-06-29 9:39AM EDT180.0031.0031.4532.700.00-473132.89%
V210618C001850002020-07-02 3:59PM EDT185.0026.4527.9530.10-0.55-2.04%242232.90%
V210618C001900002020-07-02 3:24PM EDT190.0025.8925.2027.20+0.54+2.13%1138732.28%
V210618C001950002020-07-01 1:05PM EDT195.0022.7522.7523.75-0.35-1.52%431330.74%
V210618C002000002020-07-02 10:09AM EDT200.0020.5619.0021.20-0.04-0.19%495430.21%
V210618C002050002020-07-02 3:46PM EDT205.0017.5016.0518.75+0.53+3.12%93,14229.59%
V210618C002100002020-07-02 12:29PM EDT210.0015.5013.2016.35+0.45+2.99%31,95328.83%
V210618C002150002020-06-29 3:57PM EDT215.0012.7511.0515.300.00-162529.65%
V210618C002200002020-07-02 2:26PM EDT220.0011.909.3013.35+0.20+1.71%11140929.08%
V210618C002250002020-07-02 2:10PM EDT225.0010.007.0010.40+0.37+3.84%1923126.88%
V210618C002300002020-07-02 2:07PM EDT230.008.455.958.85+1.30+18.18%428026.38%
V210618C002350002020-07-02 1:35PM EDT235.007.155.507.65+1.00+16.26%512826.17%
V210618C002400002020-07-02 2:14PM EDT240.005.853.957.30-1.30-18.18%1091227.13%
V210618C002450002020-06-30 11:49AM EDT245.004.402.055.900.00-239826.22%
V210618C002500002020-07-01 3:52PM EDT250.003.803.304.400.00-152,69524.80%
V210618C002550002020-06-18 2:57PM EDT255.003.202.653.950.00-12325.12%
V210618C002600002020-06-25 9:32AM EDT260.002.602.003.000.00-28024.19%
V210618C002650002020-06-17 9:46AM EDT265.002.501.313.050.00-114325.39%
V210618C002700002020-06-23 12:02PM EDT270.001.440.662.490.00-2018725.02%
V210618C002750002020-06-16 3:53PM EDT275.001.130.181.890.00-220924.28%
V210618C002800002020-06-15 11:57AM EDT280.001.150.472.020.00-27425.60%
V210618C002850002020-06-22 6:47PM EDT285.001.360.001.420.00-11424.48%
V210618C002900002020-07-02 12:05PM EDT290.001.380.251.38+0.51+58.62%101325.17%
V210618C002950002020-07-01 3:54PM EDT295.000.450.030.000.00-102116.25%
V210618C003000002020-07-01 2:34PM EDT300.000.200.250.000.00-11696.25%
V210618C003050002020-06-29 9:41AM EDT305.000.020.061.300.00-132227.23%
V210618C003100002020-06-30 10:42AM EDT310.000.310.011.000.00-187126.61%
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
V210618P000700002020-06-15 4:12PM EDT70.000.400.000.470.00--1251.95%
V210618P000750002020-06-19 11:13AM EDT75.000.610.002.540.00-3058.06%
V210618P000800002020-06-22 6:47PM EDT80.000.910.201.950.00-100052.76%
V210618P000850002020-06-22 6:47PM EDT85.000.690.442.170.00-159751.47%
V210618P000900002020-06-24 10:29AM EDT90.001.940.234.450.00-2026455.01%
V210618P000950002020-06-22 6:47PM EDT95.001.650.592.810.00-110854.10%
V210618P001000002020-06-23 10:56AM EDT100.001.721.503.100.00-109552.16%
V210618P001050002020-07-02 10:14AM EDT105.002.301.703.10+0.16+7.48%13148.99%
V210618P001100002020-06-22 6:47PM EDT110.003.252.213.050.00-1045.76%
V210618P001150002020-06-22 10:49AM EDT115.003.252.413.400.00-529744.20%
V210618P001200002020-07-02 2:55PM EDT120.003.553.403.85+0.10+2.90%157542.91%
V210618P001250002020-06-22 6:47PM EDT125.006.103.805.200.00-325044.17%
V210618P001300002020-06-11 3:59PM EDT130.007.055.156.100.00-118143.65%
V210618P001350002020-06-03 2:13PM EDT135.005.796.057.050.00-243343.03%
V210618P001400002020-06-25 3:29PM EDT140.007.006.056.900.00-893639.75%
V210618P001450002020-06-24 11:11AM EDT145.008.006.758.500.00-109740.29%
V210618P001500002020-07-02 12:01PM EDT150.008.327.708.65-0.38-4.37%11,97137.65%
V210618P001550002020-06-18 3:41PM EDT155.0010.008.8011.050.00-18039.18%
V210618P001600002020-06-26 9:35AM EDT160.0011.7510.1011.050.00-143036.15%
V210618P001650002020-06-30 3:44PM EDT165.0012.1011.3512.30-1.15-8.68%25044435.22%
V210618P001700002020-06-26 3:49PM EDT170.0013.9512.6513.950.00-124034.75%
V210618P001750002020-06-26 11:36AM EDT175.0014.9114.0516.85-2.49-14.31%8341535.93%
V210618P001800002020-07-02 10:57AM EDT180.0017.0015.6018.05-0.53-3.02%11,23334.36%
V210618P001850002020-06-26 11:36AM EDT185.0021.4017.3518.850.00-1447532.12%
V210618P001900002020-07-02 3:51PM EDT190.0021.0019.3020.95-2.40-10.26%223931.53%
V210618P001950002020-06-26 11:31AM EDT195.0025.8621.3023.050.00-21,27430.73%
V210618P002000002020-07-02 1:23PM EDT200.0024.5023.7025.65-2.60-9.59%124430.39%
V210618P002050002020-06-22 6:47PM EDT205.0030.6530.2532.550.00-25535.46%
V210618P002100002020-06-22 6:47PM EDT210.0033.2532.8035.400.00-212935.04%
V210618P002150002020-06-23 10:06AM EDT215.0033.6031.7533.800.00-23828.57%
V210618P002200002020-06-23 12:09PM EDT220.0036.4034.7536.850.00-335027.98%
V210618P002250002020-06-23 10:06AM EDT225.0039.7537.7540.400.00-21027.86%
V210618P002300002020-06-22 6:47PM EDT230.0040.0046.4548.600.00-133934.09%
V210618P002350002020-06-11 10:08AM EDT235.0048.5549.1051.000.00-25732.16%
V210618P002400002020-06-08 11:24AM EDT240.0048.7550.9554.750.00-423631.94%
V210618P002450002020-06-22 6:47PM EDT245.0051.2557.6060.650.00-136634.78%
V210618P002500002020-06-22 6:47PM EDT250.0056.4561.1065.500.00-48036.03%
V210618P002550002020-06-22 6:47PM EDT255.0053.3566.3069.000.00-12835.14%
V210618P002600002020-06-22 6:47PM EDT260.0066.8369.9573.750.00-2036.07%
V210618P002650002020-06-22 6:47PM EDT265.0071.1574.5578.950.00-2037.67%
V210618P002700002020-06-22 6:47PM EDT270.0084.8778.5582.800.00-2137.01%
V210618P002750002020-06-22 6:47PM EDT275.0089.7883.3587.400.00--037.51%
V210618P002850002020-06-22 6:47PM EDT285.00104.3093.5096.800.00-1138.67%
V210618P002900002020-06-22 6:47PM EDT290.00119.2597.00101.800.00--1039.73%
V210618P002950002020-06-22 6:47PM EDT295.00117.00102.00106.600.00--1040.38%
V210618P003000002020-06-22 6:47PM EDT300.00118.80107.00111.500.00-1141.19%