香港股市 將收市,收市時間:2 小時

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
V210917C000700002020-11-18 1:48PM EST70.00139.100.000.000.00-2000.00%
V210917C000750002020-07-09 3:59PM EST75.0071.370.000.000.00--10.00%
V210917C000800002020-11-04 9:30AM EST80.00113.250.000.000.00-100.00%
V210917C000850002020-11-04 9:30AM EST85.00108.150.000.000.00-100.00%
V210917C000900002020-11-09 10:41AM EST90.00124.000.000.000.00-100.00%
V210917C000950002020-11-04 9:30AM EST95.0098.550.000.000.00-100.00%
V210917C001000002020-11-20 3:54PM EST100.00105.000.000.000.00-100.00%
V210917C001050002020-10-07 1:35PM EST105.0097.3093.3096.100.00-180.00%
V210917C001100002020-10-28 8:30AM EST110.0075.88100.75103.650.00-135158.75%
V210917C001150002020-07-09 3:59PM EST115.0081.960.000.000.00-101100.00%
V210917C001200002020-11-30 10:54AM EST120.0088.400.000.000.00-1,56200.00%
V210917C001250002020-09-30 11:10AM EST125.0079.3558.6559.600.00-21170.00%
V210917C001300002020-12-01 3:04PM EST130.0083.600.000.000.00-300.00%
V210917C001350002020-11-10 3:39PM EST135.0079.700.000.000.00-1200.00%
V210917C001400002020-12-01 3:04PM EST140.0074.300.000.000.00-700.00%
V210917C001450002020-11-10 1:22PM EST145.0069.950.000.000.00-100.00%
V210917C001500002020-12-01 3:04PM EST150.0063.000.000.000.00-700.00%
V210917C001550002020-12-01 3:47PM EST155.0059.850.000.000.00-400.00%
V210917C001600002020-12-01 3:22PM EST160.0056.200.000.000.00-800.00%
V210917C001650002020-12-03 10:20AM EST165.0050.710.000.000.00-500.00%
V210917C001700002020-11-20 11:34AM EST170.0043.000.000.000.00-100.00%
V210917C001750002020-11-04 12:21PM EST175.0033.000.000.000.00-600.00%
V210917C001800002020-12-03 12:11PM EST180.0037.600.000.000.00-200.00%
V210917C001850002020-12-02 10:46AM EST185.0034.450.000.000.00-1100.00%
V210917C001900002020-12-01 3:49PM EST190.0033.160.000.000.00-1800.00%
V210917C001950002020-12-02 2:22PM EST195.0027.650.000.000.00-2000.00%
V210917C002000002020-12-03 12:37PM EST200.0024.770.000.000.00-800.00%
V210917C002050002020-12-03 2:53PM EST205.0021.760.000.000.00-300.00%
V210917C002100002020-12-03 3:21PM EST210.0019.580.000.000.00-300.39%
V210917C002150002020-12-03 3:48PM EST215.0016.650.000.000.00-12000.78%
V210917C002200002020-12-03 9:35AM EST220.0015.560.000.000.00-101.56%
V210917C002250002020-12-03 10:09AM EST225.0013.850.000.000.00-301.56%
V210917C002300002020-12-03 3:38PM EST230.0011.100.000.000.00-10303.13%
V210917C002350002020-12-01 9:34AM EST235.0012.010.000.000.00-303.13%
V210917C002400002020-12-03 3:17PM EST240.008.300.000.000.00-1503.13%
V210917C002450002020-12-03 2:24PM EST245.006.810.000.000.00-603.13%
V210917C002500002020-12-02 2:56PM EST250.006.100.000.000.00-403.13%
V210917C002550002020-11-24 10:05AM EST255.005.580.000.000.00-106.25%
V210917C002600002020-12-03 2:05PM EST260.004.050.000.000.00-14706.25%
V210917C002650002020-11-25 10:19AM EST265.004.100.000.000.00-106.25%
V210917C002700002020-12-03 9:30AM EST270.003.050.000.000.00-1006.25%
V210917C002750002020-11-24 12:01PM EST275.003.620.000.000.00-206.25%
V210917C002800002020-10-05 1:51PM EST280.002.301.052.060.00-12324.46%
V210917C002850002020-12-03 12:31PM EST285.001.800.000.000.00-806.25%
V210917C002900002020-11-10 9:35AM EST290.002.400.000.000.00-106.25%
V210917C002950002020-12-03 12:59PM EST295.001.260.000.000.00-2406.25%
V210917C003000002020-12-03 2:40PM EST300.001.050.000.000.00-2906.25%
V210917C003050002020-12-03 2:18PM EST305.001.020.000.000.00-306.25%
V210917C003100002020-11-27 11:15AM EST310.000.890.000.000.00-106.25%
V210917C003200002020-12-03 3:22PM EST320.000.630.000.000.00-426012.50%
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
V210917P000700002020-12-03 11:54AM EST70.000.190.000.000.00-2025.00%
V210917P000750002020-11-09 9:35AM EST75.001.430.000.000.00-1025.00%
V210917P000800002020-11-16 1:04PM EST80.000.620.000.000.00-15025.00%
V210917P000850002020-10-30 10:38AM EST85.001.380.090.880.00-13250.22%
V210917P000900002020-11-02 10:55AM EST90.001.340.381.130.00-258650.88%
V210917P000950002020-12-01 10:59AM EST95.000.950.000.000.00-1012.50%
V210917P001000002020-11-09 9:35AM EST100.001.360.000.000.00-1012.50%
V210917P001050002020-10-30 8:55AM EST105.002.100.611.400.00-228847.80%
V210917P001100002020-09-10 2:12PM EST110.002.111.371.580.00-456246.17%
V210917P001150002020-09-30 11:27AM EST115.002.312.794.200.00-13352.80%
V210917P001200002020-11-18 3:58PM EST120.001.740.000.000.00-24012.50%
V210917P001250002020-11-24 2:07PM EST125.001.750.000.000.00-3012.50%
V210917P001300002020-11-30 10:18AM EST130.002.000.000.000.00-10012.50%
V210917P001350002020-11-17 1:25PM EST135.002.540.000.000.00-25012.50%
V210917P001400002020-11-19 1:54PM EST140.003.050.000.000.00-2012.50%
V210917P001450002020-12-03 10:17AM EST145.002.980.000.000.00-4006.25%
V210917P001500002020-12-03 10:17AM EST150.003.480.000.000.00-4006.25%
V210917P001550002020-12-03 3:14PM EST155.004.150.000.000.00-1406.25%
V210917P001600002020-12-03 1:26PM EST160.004.900.000.000.00-706.25%
V210917P001650002020-12-03 3:41PM EST165.005.800.000.000.00-3606.25%
V210917P001700002020-12-03 3:54PM EST170.006.950.000.000.00-1706.25%
V210917P001750002020-12-03 3:05PM EST175.007.780.000.000.00-1003.13%
V210917P001800002020-12-03 1:12PM EST180.009.250.000.000.00-603.13%
V210917P001850002020-12-03 12:01PM EST185.0010.650.000.000.00-203.13%
V210917P001900002020-12-03 11:07AM EST190.0012.150.000.000.00-103.13%
V210917P001950002020-12-01 10:14AM EST195.0014.300.000.000.00-701.56%
V210917P002000002020-12-02 12:10PM EST200.0016.300.000.000.00-1,00400.78%
V210917P002050002020-12-03 11:09AM EST205.0018.300.000.000.00-400.39%
V210917P002100002020-12-03 3:34PM EST210.0020.600.000.000.00-1000.00%
V210917P002150002020-12-03 1:42PM EST215.0023.450.000.000.00-800.00%
V210917P002200002020-12-03 1:58PM EST220.0026.550.000.000.00-2000.00%
V210917P002250002020-11-30 11:48AM EST225.0030.350.000.000.00-1200.00%
V210917P002300002020-11-09 1:52PM EST230.0030.500.000.000.00-4300.00%
V210917P002350002020-11-17 3:23PM EST235.0035.250.000.000.00-100.00%
V210917P002400002020-11-23 9:58AM EST240.0040.150.000.000.00-200.00%
V210917P002450002020-10-20 11:33AM EST245.0052.6042.4046.450.00-240829.44%
V210917P002500002020-11-17 2:55PM EST250.0045.350.000.000.00-1000.00%
V210917P002550002020-11-23 10:25AM EST255.0052.900.000.000.00-700.00%
V210917P002600002020-11-17 3:11PM EST260.0053.750.000.000.00-2000.00%
V210917P002650002020-11-18 12:56PM EST265.0059.150.000.000.00-2000.00%
V210917P002700002020-11-23 11:10AM EST270.0066.400.000.000.00-300.00%
V210917P002750002020-10-21 2:34PM EST275.0078.0071.9073.550.00-202133.49%
V210917P002800002020-08-03 10:26AM EST280.0090.6566.5571.000.00-210.00%
V210917P002850002020-07-09 3:59PM EST285.0095.600.000.000.00-700.00%
V210917P002900002020-08-03 10:26AM EST290.0099.0975.1579.500.00-2110.00%
V210917P002950002020-10-28 10:00AM EST295.00115.1283.8086.900.00-120.00%
V210917P003000002020-07-09 3:59PM EST300.00122.400.000.000.00--100.00%
V210917P003050002020-08-03 10:26AM EST305.00113.6888.6093.200.00-210.00%
V210917P003100002020-10-28 10:00AM EST310.00129.8798.20101.450.00-320.00%