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
V220318C000850002020-03-18 3:18PM EDT85.0067.1571.0075.600.00--147.25%
V220318C001000002020-03-17 12:33PM EDT100.0069.0359.1563.650.00-35243.54%
V220318C001050002020-03-26 1:20PM EDT105.0061.9555.5060.200.00--243.07%
V220318C001100002020-03-17 10:45AM EDT110.0064.4052.0556.800.00--242.50%
V220318C001150002020-03-18 3:18PM EDT115.0047.6548.5053.250.00--341.53%
V220318C001200002020-03-26 2:30PM EDT120.0058.5045.5049.950.00-23740.81%
V220318C001250002020-03-25 3:34PM EDT125.0053.8042.5046.800.00-2140.18%
V220318C001350002020-03-23 11:50AM EDT135.0032.5036.5041.000.00-5339.17%
V220318C001400002020-03-26 1:20PM EDT140.0043.0033.5038.200.00-5738.58%
V220318C001450002020-03-24 10:52AM EDT145.0029.1531.0035.400.00-101237.87%
V220318C001500002020-04-01 2:48PM EDT150.0030.6028.5033.00+7.10+30.21%1837.52%
V220318C001550002020-03-24 1:23PM EDT155.0027.0026.0030.600.00-11137.03%
V220318C001600002020-03-06 1:03PM EDT160.0042.0026.1030.700.00-22039.39%
V220318C001650002020-03-27 9:53AM EDT165.0030.2921.5026.200.00-1336.16%
V220318C001700002020-03-26 12:20PM EDT170.0027.5519.5024.200.00-15335.77%
V220318C001750002020-03-26 10:20AM EDT175.0028.2017.5022.200.00-4435.26%
V220318C001800002020-03-06 4:11PM EDT180.0020.0716.0020.600.00-13035.10%
V220318C001850002020-03-06 4:11PM EDT185.0026.4414.0018.700.00--1034.47%
V220318C001900002020-03-17 11:08AM EDT190.0018.0012.5017.000.00-35533.96%
V220318C001950002020-03-27 4:25AM EDT195.0021.9515.5020.000.00-8938.97%
V220318C002000002020-03-23 11:00AM EDT200.008.4010.0014.150.00-114333.25%
V220318C002050002020-03-05 2:49PM EDT205.0017.008.5013.250.00-11533.40%
V220318C002100002020-03-10 11:19AM EDT210.0016.007.5011.750.00-25832.68%
V220318C002150002020-03-20 2:55PM EDT215.009.008.0011.200.00-1433.09%
V220318C002200002020-02-27 2:26PM EDT220.0014.148.5013.000.00-2336.54%
V220318C002250002020-03-16 1:27PM EDT225.0011.004.509.250.00--232.54%
V220318C002300002020-03-26 1:20PM EDT230.0010.806.858.800.00--432.87%
V220318C002350002020-03-26 1:20PM EDT235.0013.873.007.400.00--031.72%
V220318C002400002020-02-26 2:29PM EDT240.0010.905.059.800.00--236.18%
V220318C002500002020-03-03 12:26PM EDT250.005.501.606.000.00-4032.01%
V220318C002550002020-03-02 1:05AM EDT255.007.100.000.000.00--06.25%
V220318C002650002020-01-31 3:48PM EDT265.006.603.008.000.00-2137.63%
V220318C002700002020-03-23 3:20PM EDT270.002.421.154.900.00-21533.01%
V220318C002800002020-03-26 10:01AM EDT280.003.101.744.400.00-33633.36%
V220318C002850002020-03-06 2:30PM EDT285.002.700.084.900.00-11535.01%
V220318C002900002020-04-01 1:20PM EDT290.002.301.004.25-0.75-24.59%42334.31%
V220318C002950002020-04-01 9:30AM EDT295.004.301.004.90+1.30+43.33%29336.26%
V220318C003000002020-04-01 9:30AM EDT300.004.221.472.65+2.23+112.06%312331.70%
V220318C003050002020-04-01 9:30AM EDT305.004.180.804.45-0.05-1.18%2013536.52%
V220318C003100002020-04-01 3:40PM EDT310.001.491.201.80-0.16-9.70%26240830.22%
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
V220318P000700002020-03-25 12:34PM EDT70.003.281.414.600.00--249.96%
V220318P000750002020-03-25 12:45PM EDT75.003.552.216.350.00-503151.64%
V220318P000800002020-03-25 12:46PM EDT80.004.302.686.150.00-12647.36%
V220318P000850002020-03-17 3:59PM EDT85.007.003.757.950.00--4448.41%
V220318P000900002020-03-17 1:22PM EDT90.008.055.358.950.00--3047.16%
V220318P000950002020-03-17 1:28PM EDT95.009.135.5510.000.00--1145.91%
V220318P001000002020-03-18 2:03PM EDT100.009.336.8011.350.00-3632045.13%
V220318P001050002020-03-18 2:06PM EDT105.0015.678.2512.200.00-39443.31%
V220318P001100002020-03-18 2:06PM EDT110.0010.639.7014.000.00-285043.06%
V220318P001150002020-03-03 12:25PM EDT115.0018.8110.4514.550.00-11340.63%
V220318P001200002020-03-23 10:43AM EDT120.0020.2313.0517.150.00-104841.32%
V220318P001250002020-03-27 4:10AM EDT125.002.8911.750.000.00--03.13%
V220318P001300002020-03-23 1:56PM EDT130.0025.0016.5520.950.00-2840.01%
V220318P001350002020-03-18 2:06PM EDT135.0029.0018.6023.000.00-322839.35%
V220318P001400002020-03-18 2:06PM EDT140.0031.5020.5025.200.00-13038.76%
V220318P001450002020-03-12 9:56AM EDT145.0022.3223.0027.600.00-101338.29%
V220318P001500002020-03-27 4:10AM EDT150.005.9422.158.900.00-38012.29%
V220318P001600002020-03-26 1:20PM EDT160.0029.3531.0535.200.00--236.59%
V220318P001650002020-03-23 10:25AM EDT165.0043.8633.5038.000.00--236.09%
V220318P001700002020-03-02 1:05AM EDT170.0035.000.000.000.00-100.00%
V220318P001750002020-03-06 10:30AM EDT175.0024.9539.5044.000.00--035.20%
V220318P001850002020-03-27 4:10AM EDT185.0015.0039.7044.000.00--026.59%
V220318P001900002020-02-25 2:20PM EDT190.0046.3542.0046.400.00-55024.76%
V220318P001950002020-03-27 4:41AM EDT195.0017.6547.5051.950.00--726.82%
V220318P002000002020-02-10 3:23PM EDT200.0021.2843.2547.700.00-31412.51%
V220318P002800002020-01-30 4:43PM EDT280.0073.9697.55104.750.00--120.00%
V220318P002850002020-02-24 1:46PM EDT285.0085.000.00126.800.00--10.00%
V220318P002900002020-03-26 1:20PM EDT290.00134.00135.00139.600.00--130.87%
V220318P003000002020-01-30 4:43PM EDT300.0092.65115.65120.650.00--00.00%