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3月18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
V220318C000700002020-06-22 6:47PM EDT70.00124.54119.50123.450.00--00.00%
V220318C000800002020-06-22 6:47PM EDT80.00114.87110.10114.000.00-200.00%
V220318C000850002020-06-22 6:47PM EDT85.0067.15105.70109.200.00--10.00%
V220318C001000002020-06-24 9:44AM EDT100.0097.0096.10100.500.00-14944.43%
V220318C001050002020-06-22 6:47PM EDT105.0061.9587.9091.500.00--227.26%
V220318C001100002020-06-22 6:47PM EDT110.0064.4083.7087.400.00--229.78%
V220318C001150002020-06-22 6:47PM EDT115.0047.6579.5082.900.00--329.62%
V220318C001200002020-06-22 6:47PM EDT120.0058.5075.5078.350.00-23729.04%
V220318C001250002020-06-22 6:47PM EDT125.0053.8071.3074.200.00-2129.32%
V220318C001350002020-06-22 6:47PM EDT135.0047.5563.7066.800.00-1430.64%
V220318C001400002020-06-22 6:47PM EDT140.0064.1059.9062.400.00-102329.56%
V220318C001450002020-06-22 6:47PM EDT145.0029.1556.0559.300.00-11230.46%
V220318C001500002020-06-17 3:31PM EDT150.0056.6155.8059.100.00-1835.03%
V220318C001550002020-06-22 6:47PM EDT155.0027.0049.3052.350.00-11130.27%
V220318C001600002020-06-23 3:15PM EDT160.0053.4048.7551.650.00-12233.38%
V220318C001650002020-07-02 11:04AM EDT165.0047.5045.2048.40+13.40+39.30%41632.98%
V220318C001700002020-06-23 3:26PM EDT170.0046.6441.8045.350.00-15132.68%
V220318C001750002020-07-02 10:40AM EDT175.0041.0038.9042.15+5.00+13.89%23232.10%
V220318C001800002020-06-19 3:27PM EDT180.0038.0735.9038.850.00-16531.29%
V220318C001850002020-06-29 12:11PM EDT185.0033.1033.0536.200.00-11631.07%
V220318C001900002020-07-02 10:16AM EDT190.0032.6029.9533.80+2.60+8.67%17430.97%
V220318C001950002020-06-12 11:01AM EDT195.0027.8527.3029.250.00-41428.60%
V220318C002000002020-07-01 3:57PM EDT200.0027.0025.3028.750.00-116430.16%
V220318C002050002020-06-10 12:52PM EDT205.0027.9021.1026.300.00-11929.66%
V220318C002100002020-06-17 1:27PM EDT210.0023.7521.0524.250.00-13829.44%
V220318C002150002020-07-02 9:38AM EDT215.0022.0019.0522.10+3.70+20.22%1629.01%
V220318C002200002020-07-01 10:29AM EDT220.0018.8017.0020.150.00-2328.66%
V220318C002250002020-06-29 10:10AM EDT225.0014.6015.6018.350.00-2228.35%
V220318C002300002020-06-29 9:50AM EDT230.0012.8013.3516.000.00-2227.37%
V220318C002350002020-07-02 9:46AM EDT235.0014.0512.4514.30+3.40+31.92%1626.93%
V220318C002400002020-06-25 9:30AM EDT240.0011.4310.1012.900.00-1526.68%
V220318C002450002020-06-30 11:47AM EDT245.0010.159.4511.35+10.15--4926.15%
V220318C002500002020-06-30 11:47AM EDT250.009.057.5510.200.00-195025.96%
V220318C002550002020-06-30 11:47AM EDT255.008.007.159.150.00-254025.77%
V220318C002600002020-07-02 11:02AM EDT260.007.506.258.30+0.40+5.63%28425.72%
V220318C002650002020-06-22 6:47PM EDT265.006.604.606.250.00-2123.99%
V220318C002700002020-06-22 6:47PM EDT270.005.802.105.550.00-41723.87%
V220318C002750002020-07-02 11:05AM EDT275.005.253.805.65+0.40+8.25%2824.85%
V220318C002800002020-06-29 12:50PM EDT280.003.673.355.100.00-47024.84%
V220318C002850002020-07-02 11:08AM EDT285.003.802.744.25+0.05+1.33%301624.24%
V220318C002900002020-07-02 11:03AM EDT290.003.302.353.65-0.55-14.29%122423.93%
V220318C002950002020-07-02 11:03AM EDT295.002.911.773.45+0.11+3.93%43124.25%
V220318C003000002020-06-29 12:50PM EDT300.001.991.942.970.00-412023.98%
V220318C003050002020-07-02 11:06AM EDT305.002.221.902.66+0.07+3.26%820923.97%
V220318C003100002020-07-02 11:02AM EDT310.001.901.512.19+0.13+7.34%229023.50%
認沽盤範圍2022年3月18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
V220318P000700002020-07-02 11:04AM EDT70.000.900.011.69-0.26-22.41%218749.30%
V220318P000750002020-07-02 11:08AM EDT75.001.370.002.95-0.53-27.89%26552.66%
V220318P000800002020-06-22 6:47PM EDT80.002.300.002.800.00-22048.87%
V220318P000850002020-06-22 6:47PM EDT85.004.790.823.150.00-44547.35%
V220318P000900002020-06-29 12:36PM EDT90.002.710.103.150.00-23044.54%
V220318P000950002020-06-22 6:47PM EDT95.002.731.944.400.00-11245.97%
V220318P001000002020-07-02 3:48PM EDT100.003.502.445.00+0.20+6.06%1032244.95%
V220318P001050002020-06-22 6:47PM EDT105.003.853.505.000.00-2042.30%
V220318P001100002020-06-29 1:14PM EDT110.004.953.806.400.00-25143.12%
V220318P001150002020-06-29 2:41PM EDT115.005.803.456.800.00-41341.42%
V220318P001200002020-06-29 12:35PM EDT120.006.804.806.800.00-1029038.91%
V220318P001250002020-06-30 9:51AM EDT125.007.455.207.700.00-2638.23%
V220318P001300002020-06-29 10:32AM EDT130.009.456.458.500.00-2737.26%
V220318P001350002020-07-01 1:10PM EDT135.009.807.609.800.00-125537.03%
V220318P001400002020-06-29 1:15PM EDT140.0011.508.7011.950.00-21237.92%
V220318P001450002020-06-22 6:47PM EDT145.0013.3711.6014.300.00-1038.79%
V220318P001500002020-06-29 12:29PM EDT150.0013.6011.6513.450.00-44335.09%
V220318P001550002020-06-16 12:42PM EDT155.0015.2013.8015.100.00-11134.80%
V220318P001600002020-07-02 10:49AM EDT160.0015.8814.4016.30-14.12-47.07%21233.81%
V220318P001650002020-06-29 10:34AM EDT165.0019.9515.0019.000.00-2234.51%
V220318P001700002020-06-29 12:40PM EDT170.0022.7017.3021.150.00-1934.39%
V220318P001750002020-06-29 12:40PM EDT175.0024.7019.2522.700.00-11533.47%
V220318P001800002020-07-02 1:06PM EDT180.0022.7521.7024.70-5.25-18.75%102732.95%
V220318P001850002020-06-16 2:43PM EDT185.0027.2024.1526.100.00-21131.69%
V220318P001900002020-06-29 10:13AM EDT190.0030.8526.0028.600.00-47131.49%
V220318P001950002020-07-02 3:49PM EDT195.0029.6028.3531.35-3.90-11.64%26931.41%
V220318P002000002020-06-22 6:47PM EDT200.0031.5533.3536.600.00-21633.70%
V220318P002050002020-06-22 6:47PM EDT205.0037.9035.7539.450.00-4733.47%
V220318P002100002020-06-22 6:47PM EDT210.0040.8038.8542.450.00-2433.28%
V220318P002150002020-06-22 6:47PM EDT215.0044.1041.8545.350.00--032.90%
V220318P002250002020-06-22 6:47PM EDT225.0045.0548.6551.600.00-4332.29%
V220318P002300002020-06-25 11:46AM EDT230.0053.3048.6551.450.00-2128.55%
V220318P002350002020-06-22 6:47PM EDT235.0057.7554.9058.250.00--031.70%
V220318P002450002020-06-15 4:12PM EDT245.0063.2058.2061.200.00--126.77%
V220318P002550002020-06-26 10:11AM EDT255.0070.7066.8069.800.00-2127.36%
V220318P002800002020-06-22 6:47PM EDT280.0073.9691.1094.000.00--1231.10%
V220318P002850002020-06-22 6:47PM EDT285.0085.0095.6098.400.00--131.20%
V220318P002900002020-06-22 6:47PM EDT290.00134.0099.80103.000.00--131.49%
V220318P002950002020-06-15 4:12PM EDT295.00103.0099.55102.350.00-1123.52%
V220318P003000002020-06-22 6:47PM EDT300.0092.65108.50112.200.00--031.97%