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
V220121C000750002020-03-23 2:41PM EDT75.0093.4078.1082.500.00-1051.33%
V220121C000800002020-03-23 2:30PM EDT80.0063.5674.0078.500.00-101050.44%
V220121C000850002020-03-27 2:50PM EDT85.0082.7170.0074.500.00-21549.34%
V220121C000900002020-03-25 12:57PM EDT90.0077.2566.6070.500.00-13248.08%
V220121C000950002020-03-10 10:54AM EDT95.0074.6362.0066.500.00-117646.70%
V220121C001000002020-03-23 10:23AM EDT100.0073.4259.2062.800.00-14645.84%
V220121C001050002020-02-11 10:41AM EDT105.00102.5060.8575.400.00-18061.14%
V220121C001100002020-04-03 10:33AM EDT110.0054.9051.2055.50-2.10-3.68%1051643.83%
V220121C001150002020-03-16 10:49AM EDT115.0057.3248.7553.150.00-101244.78%
V220121C001200002020-04-01 3:38PM EDT120.0047.0045.8048.800.00-22942.27%
V220121C001250002020-03-25 3:57PM EDT125.0051.4541.0045.450.00-14441.28%
V220121C001300002020-04-03 9:30AM EDT130.0043.7538.0042.40+0.75+1.74%155140.60%
V220121C001350002020-04-03 12:18PM EDT135.0037.7035.0039.40+10.20+37.09%12839.85%
V220121C001400002020-04-03 3:37PM EDT140.0034.6032.0036.60-1.11-3.11%115839.23%
V220121C001450002020-04-03 10:09AM EDT145.0035.1629.5033.95-6.78-16.17%103638.66%
V220121C001500002020-04-03 3:48PM EDT150.0029.0028.0031.40-1.96-6.33%1813538.08%
V220121C001550002020-04-03 12:18PM EDT155.0027.4125.0029.00-3.27-10.66%125337.56%
V220121C001600002020-04-03 3:55PM EDT160.0025.5322.5026.60-1.47-5.44%317536.89%
V220121C001650002020-04-03 12:01PM EDT165.0022.6820.5524.60-1.32-5.50%17836.59%
V220121C001700002020-04-02 12:06PM EDT170.0023.4018.0522.550.00-224536.08%
V220121C001750002020-04-03 12:01PM EDT175.0018.6516.4020.60+0.05+0.27%117035.57%
V220121C001800002020-04-03 3:59PM EDT180.0016.5014.1018.45-1.60-8.84%138934.68%
V220121C001850002020-04-01 3:17PM EDT185.0015.8013.5017.400.00-239435.02%
V220121C001900002020-04-02 2:31PM EDT190.0013.9012.5015.800.00-1257934.56%
V220121C001950002020-04-01 11:32AM EDT195.0013.8510.0014.400.00-265134.23%
V220121C002000002020-04-03 12:18PM EDT200.0011.5310.3013.20-0.84-6.79%162834.04%
V220121C002050002020-03-24 11:03AM EDT205.007.148.0011.950.00-423633.67%
V220121C002100002020-04-03 3:55PM EDT210.009.538.2011.00-0.33-3.35%147133.60%
V220121C002150002020-03-27 2:50PM EDT215.0011.215.509.950.00-332533.29%
V220121C002200002020-04-03 2:12PM EDT220.007.006.509.00-1.00-12.50%331933.01%
V220121C002250002020-04-02 2:03PM EDT225.006.763.608.000.00-37132.54%
V220121C002300002020-04-01 3:13PM EDT230.006.773.057.500.00-513432.76%
V220121C002350002020-03-27 3:37PM EDT235.007.202.807.000.00-43132.90%
V220121C002400002020-04-03 11:26AM EDT240.004.402.006.40-0.70-13.73%38832.80%
V220121C002450002020-03-26 1:06PM EDT245.005.501.506.000.00-353532.98%
V220121C002500002020-04-03 3:17PM EDT250.003.401.505.50-1.55-31.31%318032.91%
V220121C002550002020-03-09 10:20AM EDT255.007.001.095.000.00-112532.77%
V220121C002600002020-03-12 2:36PM EDT260.002.701.754.900.00-13433.35%
V220121C002650002020-03-12 9:51AM EDT265.001.401.504.900.00-227934.10%
V220121C002700002020-03-27 11:32AM EDT270.002.401.003.100.00-115130.84%
V220121C002750002020-03-12 9:32AM EDT275.002.490.804.800.00-117435.34%
V220121C002800002020-03-26 1:51PM EDT280.002.381.503.000.00-28631.92%
V220121C002850002020-03-04 10:55AM EDT285.001.370.704.700.00-119536.50%
V220121C002900002020-04-01 11:49AM EDT290.001.650.003.850.00-255935.27%
V220121C002950002020-04-01 9:30AM EDT295.004.100.102.400.00-294232.11%
V220121C003000002020-04-03 3:46PM EDT300.001.451.201.97+0.05+3.57%1015931.34%
V220121C003050002020-04-01 9:30AM EDT305.004.010.502.380.00-134533.20%
V220121C003100002020-04-01 10:27AM EDT310.001.250.891.820.00-1524331.92%
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
V220121P000750002020-03-31 10:39AM EDT75.003.521.745.450.00-1650.74%
V220121P000850002020-04-02 10:42AM EDT85.005.003.507.300.00-13448.48%
V220121P000900002020-04-01 9:30AM EDT90.005.605.357.800.00-165446.11%
V220121P000950002020-03-27 2:24PM EDT95.006.725.509.750.00-317946.96%
V220121P001000002020-03-26 2:47PM EDT100.006.746.6010.900.00-1930045.77%
V220121P001050002020-03-26 10:28AM EDT105.007.757.5511.500.00-15643.44%
V220121P001100002020-04-01 10:23AM EDT110.0010.699.5513.850.00-108844.21%
V220121P001150002020-04-01 11:48AM EDT115.0012.8511.0515.500.00-111743.49%
V220121P001200002020-04-03 1:49PM EDT120.0014.9012.6517.40+2.00+15.50%112343.02%
V220121P001250002020-03-23 1:14PM EDT125.0021.0014.5019.000.00-4114741.92%
V220121P001300002020-04-03 2:15PM EDT130.0019.0016.1020.00+2.28+13.64%154539.85%
V220121P001350002020-04-03 2:12PM EDT135.0020.9018.1022.45+3.40+19.43%564039.75%
V220121P001400002020-04-03 2:57PM EDT140.0020.9620.5025.00+2.46+13.30%30016139.60%
V220121P001450002020-04-03 3:57PM EDT145.0025.1022.5026.90+4.40+21.26%48738.43%
V220121P001500002020-04-03 3:21PM EDT150.0027.6625.0529.70+4.27+18.26%254838.31%
V220121P001550002020-04-03 2:47PM EDT155.0029.9727.5031.00+0.64+2.18%92636.15%
V220121P001600002020-04-02 10:06AM EDT160.0030.9530.5035.000.00-1443437.24%
V220121P001650002020-03-27 1:39PM EDT165.0031.0033.1037.800.00-379236.68%
V220121P001700002020-04-02 12:23PM EDT170.0035.0036.0540.800.00-176236.24%
V220121P001750002020-04-03 12:52PM EDT175.0041.6039.1043.35+6.60+18.86%56135.11%
V220121P001800002020-03-27 3:27PM EDT180.0038.2642.5047.000.00-494635.21%
V220121P001850002020-03-16 3:38PM EDT185.0052.4545.8050.350.00-227234.81%
V220121P001900002020-03-09 11:16AM EDT190.0051.0049.1053.500.00-2453634.03%
V220121P001950002020-03-09 10:44AM EDT195.0055.5052.6057.000.00-110733.56%
V220121P002000002020-04-03 3:48PM EDT200.0058.9056.3060.50+8.52+16.91%733432.96%
V220121P002050002020-03-12 3:03PM EDT205.0072.6660.1064.500.00-12211732.91%
V220121P002100002020-03-24 9:48AM EDT210.0065.3162.0066.500.00-310029.87%
V220121P002150002020-03-16 11:55AM EDT215.0063.8966.0070.500.00-2829.48%
V220121P002200002020-02-24 4:37PM EDT220.0035.0064.5068.800.00-15816.08%
V220121P002250002020-03-09 11:38AM EDT225.0060.8574.3078.500.00-1728.26%
V220121P002300002020-02-25 11:18AM EDT230.0042.2568.3073.000.00-1260.00%
V220121P002350002020-03-12 9:32AM EDT235.0080.7885.0089.500.00-15231.88%
V220121P002400002020-03-20 3:11PM EDT240.0095.0087.7092.000.00-3710228.11%
V220121P002450002020-03-23 10:41AM EDT245.00109.9593.9098.500.00-11231.88%
V220121P002500002020-04-03 1:55PM EDT250.00100.8198.50103.00+3.95+4.08%116531.76%
V220121P002550002020-03-23 2:09PM EDT255.00118.80103.10108.000.00-132132.56%
V220121P002600002020-03-23 10:41AM EDT260.00124.05107.70112.500.00-11932.33%
V220121P002650002020-04-03 1:55PM EDT265.00114.77112.50117.00+3.95+3.56%14532.00%
V220121P002700002020-03-31 2:28PM EDT270.00106.80117.10122.000.00-2732.72%
V220121P002750002020-03-26 2:49PM EDT275.00109.65122.10126.800.00-2032.95%
V220121P002800002020-03-10 11:38AM EDT280.00110.50124.90129.400.00-2226.64%
V220121P002850002020-02-04 12:18PM EDT285.0081.340.000.000.00-100.00%
V220121P003000002020-03-27 4:26AM EDT300.0090.88145.70150.500.00-2032.70%