V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2022年1月21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
V220121C000700002020-06-22 6:47PM EDT70.00125.54119.30123.450.00-210.00%
V220121C000750002020-06-22 6:47PM EDT75.0093.40114.30118.800.00-100.00%
V220121C000800002020-06-05 1:24PM EDT80.00119.42111.90115.400.00-2120.00%
V220121C000850002020-06-22 6:47PM EDT85.0082.71104.90108.850.00-2150.00%
V220121C000900002020-06-22 6:47PM EDT90.00106.92100.30104.200.00-2340.00%
V220121C000950002020-06-22 6:47PM EDT95.0084.0095.7099.500.00-21740.00%
V220121C001000002020-06-22 6:47PM EDT100.0097.0091.3095.050.00-100.00%
V220121C001050002020-06-22 6:47PM EDT105.0092.1186.9090.750.00-5019.73%
V220121C001100002020-07-02 12:38PM EDT110.0089.2089.0590.75+5.00+5.94%452141.74%
V220121C001150002020-06-22 6:47PM EDT115.0080.0078.3082.500.00-2029.51%
V220121C001200002020-06-29 9:59AM EDT120.0073.7479.8082.500.00-12940.70%
V220121C001250002020-06-02 3:40PM EDT125.0076.0071.7075.600.00-44034.07%
V220121C001300002020-07-01 10:12AM EDT130.0073.0070.5573.75+3.41+4.90%153838.14%
V220121C001350002020-06-11 9:31AM EDT135.0067.7564.0067.600.00-12833.57%
V220121C001400002020-06-23 12:07PM EDT140.0065.1063.8566.350.00-111137.60%
V220121C001450002020-07-02 3:40PM EDT145.0060.4560.1062.55+2.85+4.95%25336.92%
V220121C001500002020-07-01 11:46AM EDT150.0055.2056.0558.350.00-117635.56%
V220121C001550002020-06-24 1:34PM EDT155.0050.5252.0054.750.00-16434.97%
V220121C001600002020-06-26 12:39PM EDT160.0046.8548.9551.550.00-419234.77%
V220121C001650002020-06-30 9:30AM EDT165.0045.0144.8547.950.00-27233.93%
V220121C001700002020-07-02 1:46PM EDT170.0043.9541.9544.60+3.45+8.52%259233.28%
V220121C001750002020-06-23 9:55AM EDT175.0041.3538.2541.850.00-118233.22%
V220121C001800002020-07-01 12:20PM EDT180.0034.8535.7038.600.00-261632.44%
V220121C001850002020-07-02 3:12PM EDT185.0034.1732.4035.30+0.97+2.92%178231.51%
V220121C001900002020-07-02 12:57PM EDT190.0031.7229.4532.80+0.92+2.99%790631.32%
V220121C001950002020-07-02 2:29PM EDT195.0028.8026.8029.75+0.75+2.67%52,55730.43%
V220121C002000002020-07-02 3:42PM EDT200.0025.0124.8026.85-0.56-2.19%1084429.57%
V220121C002050002020-07-02 1:25PM EDT205.0024.0022.5025.25-1.66-6.47%223829.94%
V220121C002100002020-07-01 12:08PM EDT210.0020.9719.8522.700.00-151029.20%
V220121C002150002020-06-24 3:47PM EDT215.0018.3018.6520.550.00-130828.74%
V220121C002200002020-07-02 2:28PM EDT220.0016.9617.1018.050.00-138127.79%
V220121C002250002020-06-29 10:10AM EDT225.0013.3014.900.000.00-511273.13%
V220121C002300002020-06-24 12:07PM EDT230.0012.6012.6514.650.00-114227.18%
V220121C002350002020-06-29 10:04AM EDT235.0010.1511.3512.950.00-23726.67%
V220121C002400002020-06-12 2:36PM EDT240.0010.457.9011.650.00-29726.49%
V220121C002450002020-06-24 1:46PM EDT245.008.508.7510.300.00-2662726.12%
V220121C002500002020-06-30 9:55AM EDT250.008.008.008.95+0.60+8.11%130325.62%
V220121C002550002020-07-02 1:44PM EDT255.007.506.357.50+0.50+7.14%223724.84%
V220121C002600002020-07-01 12:03PM EDT260.006.005.256.900.00-14125.04%
V220121C002650002020-07-02 2:30PM EDT265.005.604.506.20+1.45+34.94%228325.01%
V220121C002700002020-06-23 1:03PM EDT270.005.403.755.300.00-115324.59%
V220121C002750002020-06-30 2:32PM EDT275.003.753.804.500.00-120124.16%
V220121C002800002020-07-01 1:43PM EDT280.003.102.603.800.00-19723.77%
V220121C002850002020-06-25 3:27PM EDT285.002.652.203.250.00-218123.51%
V220121C002900002020-07-02 9:41AM EDT290.002.621.752.90+0.42+19.09%115323.53%
V220121C002950002020-06-15 3:27PM EDT295.002.031.564.000.00-221326.40%
V220121C003000002020-07-02 3:41PM EDT300.001.781.752.10-0.09-4.81%4451123.07%
V220121C003050002020-06-30 2:16PM EDT305.001.191.161.900.00-137123.18%
V220121C003100002020-06-29 11:29AM EDT310.001.201.081.630.00-1533623.04%
認沽盤範圍2022年1月21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
V220121P000700002020-06-30 3:27PM EDT70.000.650.021.91-0.05-7.14%22252.94%
V220121P000750002020-07-02 11:04AM EDT75.000.990.654.50-0.11-10.00%33853.26%
V220121P000800002020-06-03 9:58AM EDT80.001.310.001.480.00-21444.21%
V220121P000850002020-06-15 11:20AM EDT85.001.790.753.000.00-63248.90%
V220121P000900002020-07-02 12:40PM EDT90.001.700.001.93-0.34-16.67%265341.34%
V220121P000950002020-06-22 6:47PM EDT95.002.800.704.100.00-2047.10%
V220121P001000002020-06-29 10:33AM EDT100.003.002.072.900.00-230240.29%
V220121P001050002020-06-19 11:13AM EDT105.003.252.343.600.00-26640.13%
V220121P001100002020-07-02 12:40PM EDT110.003.393.204.15-0.15-4.24%2615639.27%
V220121P001150002020-06-11 12:06PM EDT115.005.602.846.100.00-111541.70%
V220121P001200002020-07-02 3:26PM EDT120.005.405.005.65-0.57-9.55%1016838.13%
V220121P001250002020-06-24 12:03PM EDT125.006.485.556.55-0.02-0.31%216237.64%
V220121P001300002020-06-30 3:17PM EDT130.007.206.157.45-0.50-6.49%155836.98%
V220121P001350002020-06-29 10:34AM EDT135.009.457.558.100.00-284935.75%
V220121P001400002020-06-29 10:33AM EDT140.0010.608.159.450.00-4451335.62%
V220121P001450002020-06-29 10:34AM EDT145.0011.909.8010.500.00-489134.84%
V220121P001500002020-06-29 3:21PM EDT150.0013.0010.8512.050.00-2259034.68%
V220121P001550002020-06-22 6:47PM EDT155.0016.0012.7015.500.00-1036.92%
V220121P001600002020-06-29 3:13PM EDT160.0016.4513.6014.750.00-1111,12533.34%
V220121P001650002020-07-02 3:07PM EDT165.0016.1514.5516.55-1.65-9.27%1183233.05%
V220121P001700002020-07-02 1:12PM EDT170.0017.7516.0018.25-3.06-14.70%293132.50%
V220121P001750002020-06-26 12:03PM EDT175.0021.5517.8520.100.00-38932.00%
V220121P001800002020-06-29 1:53PM EDT180.0023.9620.3522.050.00-31,28331.49%
V220121P001850002020-06-29 9:58AM EDT185.0027.3522.0524.100.00-244830.96%
V220121P001900002020-06-26 12:20PM EDT190.0028.4024.1526.400.00-353130.58%
V220121P001950002020-07-01 3:30PM EDT195.0028.9526.5528.400.00-125629.75%
V220121P002000002020-06-18 11:53AM EDT200.0034.6528.9030.900.00-231429.32%
V220121P002050002020-06-19 10:59AM EDT205.0034.5031.7533.200.00-18728.55%
V220121P002100002020-06-18 11:56AM EDT210.0036.2534.3036.65-2.25-5.84%215628.84%
V220121P002150002020-06-25 11:47AM EDT215.0042.2537.0539.500.00-41028.38%
V220121P002200002020-06-29 12:56PM EDT220.0045.8540.2042.450.00-226127.90%
V220121P002250002020-06-25 11:46AM EDT225.0048.6043.2545.150.00-21127.02%
V220121P002300002020-06-18 3:37PM EDT230.0052.6546.5548.750.00-25026.97%
V220121P002350002020-06-29 10:01AM EDT235.0056.8549.1551.650.00-24826.02%
V220121P002400002020-06-17 10:29AM EDT240.0056.9552.9556.350.00-210126.95%
V220121P002450002020-06-19 12:17PM EDT245.0061.1556.1559.250.00-4825.72%
V220121P002500002020-06-22 6:47PM EDT250.0058.6864.8568.150.00-116531.38%
V220121P002550002020-06-24 11:39AM EDT255.0069.2563.7067.050.00-132125.18%
V220121P002600002020-06-22 6:47PM EDT260.00124.0573.0076.200.00-11931.34%
V220121P002650002020-06-22 6:47PM EDT265.0093.4577.2080.450.00-14531.48%
V220121P002700002020-06-22 6:47PM EDT270.00106.8081.7584.850.00-2731.73%
V220121P002750002020-06-22 6:47PM EDT275.00109.6585.9589.850.00-2032.68%
V220121P002800002020-06-22 6:47PM EDT280.00110.5090.2093.800.00-2232.26%
V220121P002850002020-06-22 6:47PM EDT285.00103.0095.1098.200.00-1532.35%
V220121P003000002020-06-22 6:47PM EDT300.00109.00107.90112.200.00-2033.42%