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9月17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
V210917C000700002020-06-22 6:47PM EDT70.00113.70119.30123.450.00---0.00%
V210917C000750002020-06-22 6:47PM EDT75.0071.37114.50118.600.00-110.00%
V210917C000900002020-06-26 9:30AM EDT90.00104.15107.10108.700.00-235452.22%
V210917C000950002020-06-22 6:47PM EDT95.00100.3295.7099.250.00-101770.00%
V210917C001000002020-07-01 9:32AM EDT100.0095.0096.0099.650.00-113949.76%
V210917C001050002020-06-22 6:47PM EDT105.0092.5386.7090.250.00-170.00%
V210917C001100002020-06-26 9:30AM EDT110.0085.7787.5590.100.00-234845.36%
V210917C001150002020-06-22 6:47PM EDT115.0081.9677.9081.500.00-1011028.20%
V210917C001200002020-06-22 6:47PM EDT120.0039.3073.5077.600.00-17131.64%
V210917C001250002020-06-24 11:20AM EDT125.0072.0074.4077.450.00-511743.17%
V210917C001300002020-06-22 6:47PM EDT130.0061.0565.3067.500.00-117827.00%
V210917C001350002020-06-22 6:47PM EDT135.0030.8761.3064.400.00-1230.63%
V210917C001400002020-06-22 6:47PM EDT140.0042.5057.3060.800.00-6831.64%
V210917C001450002020-06-22 6:47PM EDT145.0031.1553.5556.250.00--230.22%
V210917C001500002020-06-22 6:47PM EDT150.0058.0049.9053.100.00-1831.35%
V210917C001550002020-07-02 1:45PM EDT155.0052.1250.2053.30+1.92+3.82%1537.38%
V210917C001600002020-06-26 10:40AM EDT160.0046.5046.7548.550.00-120634.97%
V210917C001650002020-06-26 9:30AM EDT165.0042.8942.6545.900.00-214735.57%
V210917C001700002020-06-19 10:34AM EDT170.0040.8539.9042.600.00-3812135.03%
V210917C001750002020-06-26 2:30PM EDT175.0034.6036.4038.050.00-19132.69%
V210917C001800002020-06-30 2:03PM EDT180.0031.5033.3535.100.00-125732.35%
V210917C001850002020-07-02 10:46AM EDT185.0031.5031.1032.20+2.00+6.78%212831.90%
V210917C001900002020-06-25 3:45PM EDT190.0029.0526.7529.050.00-213230.99%
V210917C001950002020-07-02 3:00PM EDT195.0025.7024.1526.55+0.53+2.11%14230.70%
V210917C002000002020-07-02 1:33PM EDT200.0023.8022.6523.95+3.90+19.60%118230.13%
V210917C002050002020-06-23 1:04PM EDT205.0023.0019.6521.500.00-27229.57%
V210917C002100002020-06-24 12:52PM EDT210.0018.1517.4518.850.00-1424728.61%
V210917C002150002020-06-24 12:52PM EDT215.0015.3515.4516.650.00-105728.01%
V210917C002200002020-07-02 1:26PM EDT220.0014.6014.1015.20+1.70+13.18%115128.13%
V210917C002250002020-07-01 10:47AM EDT225.0012.5011.5512.90+0.40+3.31%233227.06%
V210917C002300002020-07-02 1:50PM EDT230.0010.909.8511.00+0.90+9.00%26626.28%
V210917C002350002020-07-02 2:06PM EDT235.009.458.409.65-0.35-3.57%23526.01%
V210917C002400002020-07-02 1:51PM EDT240.008.157.058.70+0.55+7.24%577826.12%
V210917C002450002020-06-16 3:01PM EDT245.006.755.857.200.00-120425.31%
V210917C002500002020-07-02 11:33AM EDT250.005.055.406.30-0.45-8.18%118125.18%
V210917C002550002020-06-29 1:39PM EDT255.004.154.155.400.00-53424.89%
V210917C002600002020-07-02 11:35AM EDT260.002.563.554.50-2.64-50.77%26824.43%
V210917C002650002020-07-02 2:34PM EDT265.003.302.653.10-1.30-28.26%406022.73%
V210917C002700002020-06-02 9:57AM EDT270.003.500.253.150.00-412923.77%
V210917C002750002020-06-16 9:47AM EDT275.002.450.922.790.00-11523.88%
V210917C002800002020-06-19 1:10PM EDT280.001.800.742.240.00-21523.40%
V210917C002850002020-06-22 6:47PM EDT285.001.680.631.980.00-1223.51%
V210917C002900002020-07-02 2:17PM EDT290.001.350.281.77+0.20+17.39%12123.68%
V210917C002950002020-06-22 6:47PM EDT295.000.950.241.810.00-11924.56%
V210917C003000002020-06-22 6:47PM EDT300.002.170.501.930.00-5025.65%
V210917C003050002020-06-26 2:28PM EDT305.000.660.131.870.00-115826.19%
V210917C003100002020-06-30 12:22PM EDT310.000.470.000.000.00-232966.25%
認沽盤範圍2021年9月17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
V210917P000700002020-06-11 9:30AM EDT70.000.430.001.730.00-104051.27%
V210917P000750002020-06-15 9:30AM EDT75.001.070.002.570.00-103851.86%
V210917P000800002020-06-11 9:39AM EDT80.001.100.212.040.00-112153.74%
V210917P000850002020-06-22 6:47PM EDT85.003.410.472.100.00-43050.84%
V210917P000900002020-06-22 6:47PM EDT90.001.750.002.380.00-254049.22%
V210917P000950002020-06-22 6:47PM EDT95.001.930.442.870.00-11048.47%
V210917P001000002020-06-22 6:47PM EDT100.002.161.332.880.00-13424045.59%
V210917P001050002020-06-22 6:47PM EDT105.003.051.573.400.00-20044.77%
V210917P001100002020-06-22 6:47PM EDT110.004.831.814.000.00-3044.03%
V210917P001150002020-06-22 6:47PM EDT115.001.763.355.800.00-1546.47%
V210917P001200002020-06-29 10:34AM EDT120.005.153.404.450.00-24639.98%
V210917P001250002020-06-22 6:47PM EDT125.008.105.057.750.00-1522945.43%
V210917P001300002020-06-16 1:48PM EDT130.006.654.655.850.00-26338.32%
V210917P001350002020-06-22 6:47PM EDT135.007.257.108.850.00-256942.03%
V210917P001400002020-06-26 1:13PM EDT140.008.466.507.850.00-1030737.32%
V210917P001450002020-06-30 11:40AM EDT145.009.647.708.850.00-525336.55%
V210917P001500002020-06-22 9:30AM EDT150.0011.058.7010.450.00-173836.65%
V210917P001550002020-06-25 12:02PM EDT155.0012.5010.0011.700.00-14635.95%
V210917P001600002020-07-02 12:37PM EDT160.0012.1411.5013.15-0.76-5.89%415435.40%
V210917P001650002020-06-24 12:52PM EDT165.0015.1012.6514.400.00-1028234.42%
V210917P001700002020-06-22 6:47PM EDT170.0017.0016.6018.750.00-25038737.52%
V210917P001750002020-06-25 3:11PM EDT175.0018.8016.0517.600.00-73233.01%
V210917P001800002020-06-24 11:51AM EDT180.0021.4017.6019.300.00-207732.21%
V210917P001850002020-07-02 11:18AM EDT185.0021.0519.4021.45-4.80-18.57%22931.83%
V210917P001900002020-06-22 6:47PM EDT190.0025.7024.2527.400.00-226235.86%
V210917P001950002020-07-01 11:52AM EDT195.0026.4723.5524.850.00-118129.51%
V210917P002000002020-06-22 6:47PM EDT200.0032.6529.4032.700.00-21019735.34%
V210917P002050002020-06-22 6:47PM EDT205.0034.0532.8035.400.00-506034.93%
V210917P002100002020-07-01 12:54PM EDT210.0034.2031.0533.250.00-45528.73%
V210917P002150002020-07-02 11:00AM EDT215.0035.4533.9536.15-6.30-15.09%507028.24%
V210917P002200002020-06-25 11:46AM EDT220.0042.4536.8038.800.00-22827.29%
V210917P002250002020-06-23 10:06AM EDT225.0041.8539.9042.200.00-2327.05%
V210917P002300002020-06-22 6:47PM EDT230.0052.1847.7051.200.00-12633.53%
V210917P002350002020-06-22 6:47PM EDT235.0050.1050.9054.450.00-2632.97%
V210917P002400002020-06-22 6:47PM EDT240.0069.8054.9558.300.00-1011033.01%
V210917P002450002020-06-22 6:47PM EDT245.0053.5559.1062.050.00-11043232.82%
V210917P002500002020-06-22 6:47PM EDT250.0057.0563.6065.550.00-240132.18%
V210917P002550002020-06-22 6:47PM EDT255.0065.7566.8070.000.00-83532.69%
V210917P002600002020-06-22 6:47PM EDT260.0081.3571.0574.500.00-52433.20%
V210917P002650002020-06-22 6:47PM EDT265.0073.0076.2078.600.00-3733.07%
V210917P002700002020-06-22 6:47PM EDT270.00105.8279.5083.000.00-16133.29%
V210917P002750002020-06-22 6:47PM EDT275.0098.7583.5087.400.00-202033.43%
V210917P002800002020-06-22 6:47PM EDT280.0080.1088.4592.000.00-2033.82%
V210917P002850002020-06-22 6:47PM EDT285.0095.6093.0596.800.00-7034.47%
V210917P002900002020-06-22 6:47PM EDT290.00112.7097.90101.600.00-101035.09%
V210917P002950002020-06-22 6:47PM EDT295.0085.50102.00106.400.00--135.66%
V210917P003000002020-06-22 6:47PM EDT300.00122.40107.00111.200.00--1036.21%
V210917P003050002020-06-22 6:47PM EDT305.0098.16112.50116.200.00--037.06%
V210917P003100002020-06-22 6:47PM EDT310.00100.40117.35121.200.00--037.90%