香港股市 將收市,收市時間:3 小時 1 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
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
V210618C000700002020-11-30 12:46PM EST70.00139.50137.45138.900.00-4560.45%
V210618C000750002020-07-09 3:59PM EST75.0065.120.000.000.00--20.00%
V210618C000800002020-10-13 9:43AM EST80.00123.91130.10131.900.00-1891.77%
V210618C000850002020-07-23 12:13PM EST85.00114.83118.55120.600.00-110.00%
V210618C000900002020-11-04 9:30AM EST90.0098.40117.45119.350.00-19754.25%
V210618C000950002020-10-26 12:28PM EST95.0096.53115.35117.450.00-1979.69%
V210618C001000002020-11-23 10:17AM EST100.00106.95107.50109.350.00-6691,21260.41%
V210618C001050002020-08-12 2:17PM EST105.0094.7594.3598.100.00-19540.00%
V210618C001100002020-11-04 10:08AM EST110.0084.3097.4599.700.00-225656.30%
V210618C001150002020-06-15 2:02PM EST115.0080.2081.4585.350.00-1120.00%
V210618C001200002020-11-24 3:30PM EST120.0092.5187.5590.050.00-11,16751.98%
V210618C001250002020-10-27 1:42PM EST125.0066.2085.4588.500.00-1120158.39%
V210618C001300002020-12-01 1:30PM EST130.0083.3577.7580.400.00-127847.55%
V210618C001350002020-11-19 12:30PM EST135.0074.0072.9575.600.00-1012545.42%
V210618C001400002020-11-05 10:20AM EST140.0063.0068.1070.900.00-115343.71%
V210618C001450002020-11-11 2:49PM EST145.0069.1363.2566.350.00-158742.48%
V210618C001500002020-11-25 12:07PM EST150.0063.0859.2561.500.00-124739.99%
V210618C001550002020-11-12 9:33AM EST155.0059.0554.6056.900.00-112638.35%
V210618C001600002020-12-03 1:27PM EST160.0051.8550.4051.80-0.15-0.29%327335.03%
V210618C001650002020-11-24 3:11PM EST165.0047.7045.9047.20-0.25-0.52%120933.28%
V210618C001700002020-12-03 10:52AM EST170.0043.9541.9043.30-1.69-3.70%227833.25%
V210618C001750002020-12-01 3:48PM EST175.0041.5137.7538.900.00-8249731.62%
V210618C001800002020-12-03 2:45PM EST180.0034.9533.7035.00-0.37-1.05%488130.91%
V210618C001850002020-12-03 9:33AM EST185.0032.1029.8031.20-2.09-6.11%11,15830.09%
V210618C001900002020-12-03 3:43PM EST190.0026.9526.6027.65-3.05-10.17%3182029.44%
V210618C001950002020-12-03 11:02AM EST195.0024.1523.1524.75-0.15-0.62%51,12629.61%
V210618C002000002020-12-03 10:45AM EST200.0021.7420.0020.85+0.54+2.55%11,29327.66%
V210618C002050002020-12-03 1:07PM EST205.0018.4517.3518.20-0.20-1.07%12,88827.51%
V210618C002100002020-12-03 3:57PM EST210.0015.0014.7515.55-0.90-5.66%374,08126.98%
V210618C002150002020-12-03 3:40PM EST215.0013.1012.3513.10-1.15-8.07%133,55326.39%
V210618C002200002020-12-03 1:48PM EST220.0011.1510.4511.05-0.50-4.29%762726.08%
V210618C002250002020-12-03 12:42PM EST225.009.408.759.25-0.20-2.08%1792,85725.80%
V210618C002300002020-12-03 1:40PM EST230.007.457.107.80-0.75-9.15%271,06425.76%
V210618C002350002020-12-03 2:56PM EST235.006.505.806.50-0.25-3.70%81,29325.65%
V210618C002400002020-12-03 3:45PM EST240.005.154.755.30-0.31-5.68%81,37625.37%
V210618C002450002020-12-03 3:32PM EST245.004.353.854.35-0.25-5.43%101,00625.26%
V210618C002500002020-12-03 3:59PM EST250.003.482.973.70-0.12-3.33%483,86725.53%
V210618C002550002020-12-03 10:38AM EST255.002.872.462.91-0.78-21.37%396825.16%
V210618C002600002020-12-03 3:40PM EST260.002.191.972.81-0.13-5.60%2212426.44%
V210618C002650002020-12-03 11:07AM EST265.001.831.511.85-0.63-25.61%617924.87%
V210618C002700002020-12-03 3:41PM EST270.001.411.081.54-0.56-28.43%1145925.05%
V210618C002750002020-12-02 11:48AM EST275.001.240.351.330.00-2146525.45%
V210618C002800002020-12-03 1:04PM EST280.001.000.851.080.00-251625.48%
V210618C002850002020-12-03 1:54PM EST285.000.770.570.84-0.13-14.44%14325.31%
V210618C002900002020-12-02 2:17PM EST290.000.670.320.980.00-216927.20%
V210618C002950002020-10-27 12:19PM EST295.000.630.471.670.00-115731.63%
V210618C003000002020-12-03 2:18PM EST300.000.440.300.54-0.03-6.38%3534226.29%
V210618C003050002020-12-03 12:27PM EST305.000.360.300.42-0.19-34.55%736226.15%
V210618C003100002020-12-03 9:38AM EST310.000.470.270.43-0.09-16.07%21,55827.15%
V210618C003200002020-12-03 12:30PM EST320.000.230.180.28-0.32-58.18%2013127.12%
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
V210618P000700002020-11-30 2:11PM EST70.000.100.000.200.00-157459.08%
V210618P000750002020-11-30 9:56AM EST75.000.270.040.530.00-7324063.38%
V210618P000800002020-11-16 1:04PM EST80.000.380.100.670.00-151,11762.26%
V210618P000850002020-07-09 3:59PM EST85.000.690.000.000.00-159725.00%
V210618P000900002020-10-22 11:22AM EST90.000.800.120.900.00-117957.62%
V210618P000950002020-10-28 8:30AM EST95.001.190.420.750.00-111455.47%
V210618P001000002020-10-28 11:27AM EST100.001.170.261.000.00-1012152.83%
V210618P001050002020-11-11 2:02PM EST105.000.860.380.910.00-53553.08%
V210618P001100002020-11-02 2:15PM EST110.001.700.500.900.00-133549.78%
V210618P001150002020-12-01 11:31AM EST115.000.770.471.090.00-231548.54%
V210618P001200002020-12-03 2:14PM EST120.000.900.651.170.00-152946.18%
V210618P001250002020-12-01 9:55AM EST125.001.040.621.330.00-123544.45%
V210618P001300002020-12-03 2:21PM EST130.001.060.901.20-0.21-16.54%122140.64%
V210618P001350002020-11-18 3:37PM EST135.001.651.071.640.00-151640.67%
V210618P001400002020-12-02 3:54PM EST140.001.571.221.950.00-31,03539.53%
V210618P001450002020-12-01 11:37AM EST145.002.031.802.190.00-337937.84%
V210618P001500002020-12-03 3:12PM EST150.002.152.132.45-0.14-6.11%161,93436.15%
V210618P001550002020-12-03 11:29AM EST155.002.572.553.15-0.02-0.77%217935.97%
V210618P001600002020-12-01 12:21PM EST160.003.203.053.750.00-12,28635.06%
V210618P001650002020-12-03 9:54AM EST165.003.603.054.25-0.10-2.70%7780733.60%
V210618P001700002020-12-03 3:19PM EST170.004.354.054.70+0.10+2.35%111,35531.84%
V210618P001750002020-12-03 1:34PM EST175.005.254.855.60-0.25-4.55%172,64131.04%
V210618P001800002020-12-03 12:28PM EST180.006.305.807.05-0.30-4.55%183,11431.15%
V210618P001850002020-12-03 11:08AM EST185.007.507.508.05+0.20+2.74%11,92029.91%
V210618P001900002020-12-03 1:57PM EST190.009.158.359.55+0.25+2.81%43,01729.36%
V210618P001950002020-12-03 1:56PM EST195.0010.7510.6011.05+0.78+7.82%111,58128.47%
V210618P002000002020-12-03 1:54PM EST200.0012.6012.0013.10+0.55+4.56%111,71828.19%
V210618P002050002020-12-03 1:08PM EST205.0014.9514.8015.25+0.45+3.10%144,58127.70%
V210618P002100002020-12-03 2:47PM EST210.0017.0017.2018.80+0.15+0.89%5271829.13%
V210618P002150002020-12-03 1:57PM EST215.0019.7019.8520.45+0.60+3.14%5952727.07%
V210618P002200002020-12-01 3:44PM EST220.0021.7522.2523.450.00-651326.85%
V210618P002250002020-12-03 10:53AM EST225.0025.0025.8526.90+0.25+1.01%716027.03%
V210618P002300002020-11-30 10:35AM EST230.0030.1028.4530.050.00-238026.33%
V210618P002350002020-11-30 10:38AM EST235.0034.1032.2534.350.00-67327.37%
V210618P002400002020-11-30 10:34AM EST240.0037.4535.9537.900.00-423426.72%
V210618P002450002020-11-30 10:34AM EST245.0041.4540.6541.850.00-435826.50%
V210618P002500002020-11-23 11:22AM EST250.0047.0044.8046.200.00-28326.87%
V210618P002550002020-12-01 2:56PM EST255.0046.3549.0551.150.00-33528.47%
V210618P002600002020-11-23 10:46AM EST260.0055.3553.6055.650.00-91528.87%
V210618P002650002020-10-07 2:10PM EST265.0065.7066.4569.650.00-6949.31%
V210618P002700002020-12-01 3:01PM EST270.0059.8562.4064.700.00-112229.22%
V210618P002750002020-11-12 9:42AM EST275.0067.3066.9567.550.00--421.69%
V210618P002800002020-08-19 8:52AM EST280.0082.0576.0079.050.00-2443.13%
V210618P002850002020-07-09 3:59PM EST285.00104.300.000.000.00-110.00%
V210618P002900002020-07-09 3:59PM EST290.00119.250.000.000.00--100.00%
V210618P002950002020-09-30 8:50AM EST295.0095.50113.30115.850.00-41285.80%
V210618P003000002020-08-03 10:36AM EST300.00109.1583.1087.300.00-220.00%
V210618P003050002020-08-03 10:38AM EST305.00114.2088.0092.400.00-210.00%