香港股市 將收市,收市時間:2 小時 11 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
V220121C000700002020-11-18 1:48PM EST70.00139.000.000.000.00-500.00%
V220121C000750002020-07-09 3:59PM EST75.0093.400.000.000.00-100.00%
V220121C000800002020-09-30 12:34PM EST80.00122.07100.00104.500.00-2120.00%
V220121C000850002020-11-17 1:59PM EST85.00126.570.000.000.00-400.00%
V220121C000900002020-11-09 10:28AM EST90.00124.270.000.000.00-100.00%
V220121C000950002020-11-11 9:30AM EST95.00118.560.000.000.00-100.00%
V220121C001000002020-12-03 3:45PM EST100.00109.590.000.000.00-2000.00%
V220121C001050002020-11-12 12:30PM EST105.00105.000.000.000.00-100.00%
V220121C001100002020-11-11 1:58PM EST110.00104.750.000.000.00-100.00%
V220121C001150002020-07-21 8:30AM EST115.0087.1088.6092.450.00-1130.00%
V220121C001200002020-11-23 3:56PM EST120.0090.000.000.000.00-100.00%
V220121C001250002020-11-11 12:36PM EST125.0090.800.000.000.00-4500.00%
V220121C001300002020-12-01 3:04PM EST130.0084.650.000.000.00-400.00%
V220121C001350002020-12-01 3:36PM EST135.0079.500.000.000.00-700.00%
V220121C001400002020-11-24 11:55AM EST140.0077.250.000.000.00-100.00%
V220121C001450002020-12-01 3:04PM EST145.0071.350.000.000.00-300.00%
V220121C001500002020-12-01 11:32AM EST150.0064.820.000.000.00-300.00%
V220121C001550002020-12-01 10:48AM EST155.0062.890.000.000.00-100.00%
V220121C001600002020-12-03 2:24PM EST160.0055.600.000.000.00-100.00%
V220121C001650002020-12-03 11:26AM EST165.0052.450.000.000.00-100.00%
V220121C001700002020-12-01 10:08AM EST170.0049.360.000.000.00-100.00%
V220121C001750002020-12-02 12:05PM EST175.0045.000.000.000.00-100.00%
V220121C001800002020-12-02 9:31AM EST180.0042.300.000.000.00-100.00%
V220121C001850002020-12-01 12:27PM EST185.0040.700.000.000.00-100.00%
V220121C001900002020-11-27 9:42AM EST190.0036.740.000.000.00-300.00%
V220121C001950002020-12-03 10:38AM EST195.0032.000.000.000.00-100.00%
V220121C002000002020-12-03 3:59PM EST200.0028.320.000.000.00-800.00%
V220121C002050002020-12-03 1:39PM EST205.0026.300.000.000.00-500.00%
V220121C002100002020-12-03 3:07PM EST210.0022.900.000.000.00-1800.20%
V220121C002150002020-12-03 3:13PM EST215.0021.510.000.000.00-1400.78%
V220121C002200002020-12-03 1:50PM EST220.0018.830.000.000.00-10001.56%
V220121C002250002020-12-03 1:49PM EST225.0016.900.000.000.00-601.56%
V220121C002300002020-12-03 1:50PM EST230.0014.950.000.000.00-901.56%
V220121C002350002020-12-01 12:10PM EST235.0015.400.000.000.00-13003.13%
V220121C002400002020-12-01 11:21AM EST240.0013.400.000.000.00-13603.13%
V220121C002450002020-12-03 2:56PM EST245.0010.000.000.000.00-2003.13%
V220121C002500002020-12-02 2:46PM EST250.009.850.000.000.00-1203.13%
V220121C002550002020-11-30 9:54AM EST255.008.400.000.000.00-303.13%
V220121C002600002020-12-03 3:41PM EST260.006.850.000.000.00-2803.13%
V220121C002650002020-11-23 2:20PM EST265.005.850.000.000.00-106.25%
V220121C002700002020-11-12 12:42PM EST270.006.600.000.000.00-1406.25%
V220121C002750002020-11-25 12:59PM EST275.004.950.000.000.00-106.25%
V220121C002800002020-11-16 3:04PM EST280.005.250.000.000.00-106.25%
V220121C002850002020-12-02 2:30PM EST285.003.450.000.000.00-106.25%
V220121C002900002020-12-02 2:30PM EST290.003.250.000.000.00-706.25%
V220121C002950002020-12-02 2:38PM EST295.002.910.000.000.00-706.25%
V220121C003000002020-12-03 3:41PM EST300.002.150.000.000.00-10306.25%
V220121C003050002020-12-03 12:22PM EST305.001.920.000.000.00-106.25%
V220121C003100002020-12-02 12:35PM EST310.001.690.000.000.00-1006.25%
V220121C003200002020-12-03 1:28PM EST320.001.300.000.000.00-106.25%
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
V220121P000700002020-12-02 12:50PM EST70.000.500.000.000.00-1025.00%
V220121P000750002020-10-12 10:47AM EST75.000.710.051.660.00-13651.93%
V220121P000800002020-10-19 2:12PM EST80.000.990.031.550.00-5010654.80%
V220121P000850002020-11-11 1:59PM EST85.001.800.000.000.00-1012.50%
V220121P000900002020-11-24 3:23PM EST90.000.910.000.000.00-1012.50%
V220121P000950002020-11-16 11:29AM EST95.001.490.000.000.00-11012.50%
V220121P001000002020-11-27 12:23PM EST100.001.530.000.000.00-1012.50%
V220121P001050002020-11-30 9:30AM EST105.001.500.000.000.00-6012.50%
V220121P001100002020-11-11 1:59PM EST110.002.920.000.000.00-1012.50%
V220121P001150002020-11-24 3:23PM EST115.002.030.000.000.00-1012.50%
V220121P001200002020-12-02 10:52AM EST120.002.350.000.000.00-4012.50%
V220121P001250002020-11-30 10:49AM EST125.003.000.000.000.00-6012.50%
V220121P001300002020-11-24 3:53PM EST130.003.350.000.000.00-1706.25%
V220121P001350002020-11-20 9:54AM EST135.004.200.000.000.00-206.25%
V220121P001400002020-12-02 10:09AM EST140.004.420.000.000.00-106.25%
V220121P001450002020-12-03 3:02PM EST145.005.000.000.000.00-606.25%
V220121P001500002020-12-03 2:01PM EST150.005.850.000.000.00-606.25%
V220121P001550002020-12-03 2:00PM EST155.006.750.000.000.00-606.25%
V220121P001600002020-12-03 1:59PM EST160.007.750.000.000.00-606.25%
V220121P001650002020-12-03 1:50PM EST165.008.750.000.000.00-506.25%
V220121P001700002020-12-03 1:57PM EST170.0010.050.000.000.00-1003.13%
V220121P001750002020-12-03 1:57PM EST175.0011.400.000.000.00-503.13%
V220121P001800002020-12-03 2:01PM EST180.0012.900.000.000.00-1003.13%
V220121P001850002020-12-03 1:46PM EST185.0014.550.000.000.00-1503.13%
V220121P001900002020-12-03 3:14PM EST190.0016.050.000.000.00-1001.56%
V220121P001950002020-12-03 3:43PM EST195.0018.500.000.000.00-501.56%
V220121P002000002020-12-03 1:56PM EST200.0020.450.000.000.00-2200.78%
V220121P002050002020-12-03 3:47PM EST205.0022.850.000.000.00-200.39%
V220121P002100002020-12-01 10:20AM EST210.0023.960.000.000.00-100.00%
V220121P002150002020-11-17 10:29AM EST215.0028.050.000.000.00-300.00%
V220121P002200002020-11-24 11:41AM EST220.0029.400.000.000.00-200.00%
V220121P002250002020-11-17 3:57PM EST225.0032.850.000.000.00-900.00%
V220121P002300002020-11-18 3:22PM EST230.0036.850.000.000.00-400.00%
V220121P002350002020-10-30 2:51PM EST235.0061.6037.5539.050.00-236924.69%
V220121P002400002020-11-25 9:30AM EST240.0042.830.000.000.00-1000.00%
V220121P002450002020-11-17 3:54PM EST245.0045.700.000.000.00-1000.00%
V220121P002500002020-11-19 1:22PM EST250.0052.000.000.000.00-100.00%
V220121P002550002020-10-30 10:09AM EST255.0078.7551.6053.450.00-132123.19%
V220121P002600002020-11-05 3:08PM EST260.0067.950.000.000.00-200.00%
V220121P002650002020-10-30 10:44AM EST265.0088.2559.8061.500.00-15722.49%
V220121P002700002020-11-09 2:34PM EST270.0064.250.000.000.00-100.00%
V220121P002750002020-11-10 10:33AM EST275.0070.040.000.000.00-100.00%
V220121P002800002020-11-25 9:30AM EST280.0074.650.000.000.00-100.00%
V220121P002850002020-10-28 9:20AM EST285.00106.1076.7578.500.00-6719.97%
V220121P002900002020-11-16 9:31AM EST290.0079.860.000.000.00-100.00%
V220121P002950002020-12-03 1:05PM EST295.0088.550.000.000.00-3600.00%
V220121P003000002020-11-10 12:27PM EST300.0090.770.000.000.00-200.00%
V220121P003050002020-11-12 2:11PM EST305.0099.300.000.000.00-300.00%
V220121P003100002020-11-16 9:31AM EST310.0098.100.000.000.00-100.00%
V220121P003200002020-11-25 9:30AM EST320.00111.450.000.000.00-100.00%