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
V210917C000750002020-03-24 6:18PM EDT75.0071.3777.5082.200.00-1156.04%
V210917C000900002020-04-01 3:50PM EDT90.0067.8065.5570.000.00-435052.17%
V210917C000950002020-01-10 12:10PM EDT95.00100.32113.55118.500.00-100170.83%
V210917C001000002020-02-11 10:31AM EDT100.00108.1564.4569.000.00-2059.50%
V210917C001050002020-02-26 12:15PM EDT105.0090.2665.0567.850.00-1764.68%
V210917C001100002020-04-01 3:50PM EDT110.0052.5850.0054.500.00-434446.79%
V210917C001150002020-01-10 12:10PM EDT115.0081.9695.0099.950.00-100135.25%
V210917C001200002020-03-23 12:57PM EDT120.0039.3045.4048.500.00-17146.49%
V210917C001250002020-03-26 12:36PM EDT125.0055.6340.2044.800.00-511744.83%
V210917C001300002020-03-24 11:58AM EDT130.0038.0037.0041.300.00-117843.40%
V210917C001350002020-03-20 5:52PM EDT135.0030.8734.0038.600.00-1243.09%
V210917C001400002020-04-01 9:59AM EDT140.0035.0031.0035.750.00-1842.36%
V210917C001450002020-04-01 3:24PM EDT145.0031.1528.5033.000.00--241.62%
V210917C001500002020-03-26 12:26PM EDT150.0038.3226.2030.500.00-3841.08%
V210917C001550002020-03-25 10:14AM EDT155.0026.1623.8528.000.00-2840.37%
V210917C001600002020-04-03 10:38AM EDT160.0023.8521.9525.80-2.50-9.49%120039.92%
V210917C001650002020-04-01 2:59PM EDT165.0021.4919.4523.500.00-214639.18%
V210917C001700002020-04-03 10:39AM EDT170.0018.9517.5521.50-0.39-2.02%12138.69%
V210917C001750002020-03-23 1:57PM EDT175.0022.0015.7519.500.00-13138.05%
V210917C001800002020-04-01 3:44PM EDT180.0015.0014.0518.000.00-122537.95%
V210917C001850002020-03-30 11:51AM EDT185.0018.0012.4016.000.00-109137.00%
V210917C001900002020-03-09 12:10PM EDT190.0016.5711.0514.500.00-11836.60%
V210917C001950002020-03-24 1:21PM EDT195.009.019.6513.000.00-11836.04%
V210917C002000002020-03-25 11:16AM EDT200.0011.088.5011.600.00-112435.49%
V210917C002050002020-04-01 3:24PM EDT205.007.956.0510.150.00-11434.70%
V210917C002100002020-04-01 1:00PM EDT210.006.205.109.350.00-47634.78%
V210917C002150002020-02-14 4:47PM EDT215.0013.007.9511.900.00-15040.07%
V210917C002200002020-04-01 11:46AM EDT220.005.054.457.000.00-18133.30%
V210917C002250002020-03-23 11:55AM EDT225.002.003.006.150.00-5037232.88%
V210917C002300002020-03-31 9:54AM EDT230.004.052.845.450.00-24032.60%
V210917C002350002020-03-23 3:03PM EDT235.006.003.204.800.00-1432.29%
V210917C002400002020-03-19 10:05AM EDT240.002.901.453.550.00-5430.46%
V210917C002450002020-03-18 12:55PM EDT245.003.001.262.990.00-1029.94%
V210917C002500002020-03-30 2:56PM EDT250.002.601.202.750.00-17030.15%
V210917C002550002020-03-24 3:52PM EDT255.002.500.232.430.00-101730.05%
V210917C002600002020-03-25 1:09PM EDT260.002.600.562.160.00-11330.01%
V210917C002700002020-03-12 12:30PM EDT270.002.000.362.940.00-253833.86%
V210917C002750002020-02-14 12:43PM EDT275.003.870.034.800.00-1039.31%
V210917C002800002020-04-01 9:37AM EDT280.000.800.002.530.00-51034.10%
V210917C002900002020-03-11 1:38PM EDT290.001.680.052.330.00-31534.83%
V210917C002950002020-03-04 3:44PM EDT295.001.500.002.220.00-11335.11%
V210917C003000002020-04-01 9:34AM EDT300.000.500.002.140.00-13035.47%
V210917C003050002020-03-02 1:04AM EDT305.001.550.001.870.00--135.10%
V210917C003100002020-03-25 11:46AM EDT310.000.300.002.040.00-192336.33%
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
V210917P000800002020-03-23 11:29AM EDT80.007.152.865.700.00-101553.10%
V210917P000900002020-04-02 10:23AM EDT90.004.985.307.200.00-2514749.66%
V210917P000950002020-03-26 1:20PM EDT95.005.505.907.650.00-1147.06%
V210917P001000002020-03-16 1:08PM EDT100.008.756.009.200.00-1123647.06%
V210917P001050002020-03-26 3:50PM EDT105.0010.009.1010.450.00-123846.09%
V210917P001100002020-03-24 12:23PM EDT110.009.159.9512.400.00-32946.33%
V210917P001150002020-01-08 12:40PM EDT115.001.760.000.000.00-156.25%
V210917P001200002020-03-31 3:16PM EDT120.0010.8012.9015.600.00-162144.69%
V210917P001250002020-04-03 2:03PM EDT125.0015.8014.2518.25-2.70-14.59%2371045.36%
V210917P001300002020-03-20 1:44PM EDT130.0019.2316.8020.000.00-61644.31%
V210917P001350002020-03-31 3:29PM EDT135.0016.2018.6521.100.00-91456442.12%
V210917P001400002020-03-25 2:57PM EDT140.0017.6520.5524.300.00-1942.99%
V210917P001450002020-03-24 11:51AM EDT145.0019.7522.6526.550.00-264042.23%
V210917P001500002020-03-24 12:25PM EDT150.0023.0024.9528.450.00-22138140.83%
V210917P001550002020-03-10 1:15PM EDT155.0024.1027.4531.500.00-10640.89%
V210917P001600002020-03-31 3:32PM EDT160.0025.7230.1033.900.00-16039.89%
V210917P001650002020-03-31 3:32PM EDT165.0027.9533.0036.900.00-26239.56%
V210917P001700002020-03-24 3:36PM EDT170.0034.0935.8540.000.00-13639.21%
V210917P001750002020-04-02 12:34PM EDT175.0036.5639.0042.350.00-61337.67%
V210917P001800002020-03-26 11:45AM EDT180.0034.5042.2546.000.00-22937.78%
V210917P001850002020-03-12 12:15PM EDT185.0040.7544.7548.350.00-42135.91%
V210917P001900002020-03-24 12:44PM EDT190.0045.7148.1052.500.00-125236.42%
V210917P001950002020-03-20 2:25PM EDT195.0054.8450.3053.950.00-252832.84%
V210917P002000002020-03-30 2:44PM EDT200.0048.0056.1060.000.00-11435.91%
V210917P002050002020-02-14 11:15AM EDT205.0019.5348.0052.400.00-500.00%
V210917P002100002020-03-17 2:18PM EDT210.0063.7063.6067.500.00--1534.83%
V210917P002150002020-02-18 1:13AM EDT215.0023.2068.1571.850.00--035.05%
V210917P002200002020-03-27 5:25AM EDT220.0047.5069.7073.000.00-1129.33%
V210917P002300002019-12-23 1:48PM EDT230.0045.3431.8035.500.00-1200.00%
V210917P002350002019-12-17 1:25PM EDT235.0051.8939.2540.900.00-200.00%
V210917P002400002020-03-23 9:30AM EDT240.00101.2689.1591.850.00-4030.90%
V210917P002450002020-03-23 9:30AM EDT245.00106.7593.1097.800.00-1043233.96%
V210917P002500002020-03-12 12:19PM EDT250.00111.6697.50102.400.00-140133.98%
V210917P002550002020-03-25 3:45PM EDT255.0091.42102.50107.000.00-23533.91%
V210917P002600002020-03-23 9:30AM EDT260.00121.02107.00111.800.00-102334.26%
V210917P002650002020-03-12 12:19PM EDT265.00125.82111.50116.400.00-1434.04%
V210917P002700002020-03-25 3:45PM EDT270.00105.82116.50121.200.00-16134.27%
V210917P002750002020-02-03 2:13PM EDT275.0075.2785.5588.450.00-200.00%
V210917P002800002020-02-03 2:16PM EDT280.0080.100.000.000.00-200.00%
V210917P002850002020-02-25 12:41PM EDT285.0095.60115.50120.000.00-700.00%
V210917P002900002020-02-03 2:13PM EDT290.0090.090.000.000.00-200.00%
V210917P002950002020-03-27 6:10AM EDT295.0085.50128.70133.200.00--00.00%
V210917P003050002020-03-27 6:10AM EDT305.0098.16138.70155.200.00--035.93%
V210917P003100002020-03-27 6:10AM EDT310.00100.40155.00159.800.00--035.00%