香港股市 將收市,收市時間:2 小時 3 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
V220318C000700002020-08-12 2:06PM EST70.00130.60128.70133.500.00-200.00%
V220318C000800002020-09-30 12:34PM EST80.00124.37101.25104.650.00-130.00%
V220318C000850002020-07-09 3:59PM EST85.0067.150.000.000.00--10.00%
V220318C000900002020-08-03 10:24AM EST90.00102.00125.50130.000.00-2175.73%
V220318C001000002020-11-05 9:45AM EST100.00100.000.000.000.00-400.00%
V220318C001050002020-11-09 10:29AM EST105.00111.000.000.000.00-100.00%
V220318C001100002020-11-11 1:58PM EST110.00105.150.000.000.00-100.00%
V220318C001150002020-07-09 3:59PM EST115.0047.650.000.000.00--30.00%
V220318C001200002020-07-14 12:51PM EST120.0076.6580.8584.300.00-3370.00%
V220318C001250002020-07-09 3:59PM EST125.0053.800.000.000.00-210.00%
V220318C001300002020-07-16 10:20AM EST130.0071.7870.7074.400.00--10.00%
V220318C001350002020-11-04 11:21AM EST135.0065.550.000.000.00-100.00%
V220318C001400002020-11-17 3:20PM EST140.0075.900.000.000.00-200.00%
V220318C001450002020-11-04 11:26AM EST145.0057.750.000.000.00-200.00%
V220318C001500002020-11-23 9:47AM EST150.0066.000.000.000.00-100.00%
V220318C001550002020-12-01 3:06PM EST155.0063.900.000.000.00-400.00%
V220318C001600002020-12-02 10:46AM EST160.0057.500.000.000.00-100.00%
V220318C001650002020-11-18 10:17AM EST165.0053.850.000.000.00-200.00%
V220318C001700002020-11-23 3:33PM EST170.0049.150.000.000.00-600.00%
V220318C001750002020-11-11 9:33AM EST175.0050.000.000.000.00-400.00%
V220318C001800002020-11-25 2:20PM EST180.0045.270.000.000.00-100.00%
V220318C001850002020-11-19 10:41AM EST185.0039.100.000.000.00-300.00%
V220318C001900002020-11-20 12:50PM EST190.0037.700.000.000.00-100.00%
V220318C001950002020-11-23 11:35AM EST195.0031.500.000.000.00-100.00%
V220318C002000002020-12-03 9:32AM EST200.0030.500.000.000.00-800.00%
V220318C002050002020-11-30 10:37AM EST205.0027.200.000.000.00-300.00%
V220318C002100002020-11-30 11:04AM EST210.0025.090.000.000.00-1000.20%
V220318C002150002020-11-16 10:11AM EST215.0025.950.000.000.00-100.78%
V220318C002200002020-12-03 10:10AM EST220.0023.350.000.000.00-201.56%
V220318C002250002020-11-12 11:41AM EST225.0020.150.000.000.00-3001.56%
V220318C002300002020-11-18 3:50PM EST230.0017.000.000.000.00-101.56%
V220318C002350002020-11-09 1:02PM EST235.0020.430.000.000.00-203.13%
V220318C002400002020-11-24 11:03AM EST240.0015.200.000.000.00-103.13%
V220318C002450002020-11-30 1:45PM EST245.0012.880.000.000.00-1603.13%
V220318C002500002020-11-16 11:37AM EST250.0013.900.000.000.00-403.13%
V220318C002550002020-11-10 11:25AM EST255.0011.560.000.000.00-203.13%
V220318C002600002020-12-02 10:24AM EST260.009.000.000.000.00-303.13%
V220318C002650002020-11-27 11:58AM EST265.008.250.000.000.00-403.13%
V220318C002700002020-11-20 2:55PM EST270.006.080.000.000.00-406.25%
V220318C002750002020-11-09 2:07PM EST275.008.200.000.000.00-6106.25%
V220318C002800002020-12-02 1:06PM EST280.005.150.000.000.00-306.25%
V220318C002850002020-11-09 9:57AM EST285.006.500.000.000.00-3606.25%
V220318C002900002020-11-03 3:07PM EST290.002.500.000.000.00-106.25%
V220318C002950002020-11-09 3:57PM EST295.005.200.000.000.00-106.25%
V220318C003000002020-11-24 3:43PM EST300.003.500.000.000.00-106.25%
V220318C003050002020-10-09 8:48AM EST305.002.501.652.980.00-122825.14%
V220318C003100002020-12-03 11:02AM EST310.002.380.000.000.00-2506.25%
V220318C003200002020-12-02 1:06PM EST320.002.150.000.000.00-206.25%
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
V220318P000700002020-12-01 3:50PM EST70.000.700.000.000.00-1025.00%
V220318P000750002020-11-18 3:50PM EST75.001.370.000.000.00-200012.50%
V220318P000800002020-11-10 12:14PM EST80.001.460.000.000.00-4012.50%
V220318P000850002020-10-02 12:11PM EST85.001.960.005.000.00-611453.88%
V220318P000900002020-11-16 10:34AM EST90.001.630.000.000.00-2012.50%
V220318P000950002020-11-24 9:30AM EST95.001.240.000.000.00-1012.50%
V220318P001000002020-11-20 12:17PM EST100.002.200.000.000.00-2012.50%
V220318P001050002020-11-16 10:36AM EST105.002.350.000.000.00-2012.50%
V220318P001100002020-08-13 8:43AM EST110.003.801.596.200.00-14452.03%
V220318P001150002020-11-17 11:27AM EST115.003.310.000.000.00-2012.50%
V220318P001200002020-11-24 9:30AM EST120.002.960.000.000.00-1012.50%
V220318P001250002020-11-23 10:29AM EST125.003.050.000.000.00-4012.50%
V220318P001300002020-09-30 11:29AM EST130.006.017.509.250.00-646647.70%
V220318P001350002020-11-13 12:11PM EST135.005.450.000.000.00-10606.25%
V220318P001400002020-10-28 11:06AM EST140.0011.105.205.700.00-3229735.21%
V220318P001450002020-11-12 1:15PM EST145.007.050.000.000.00-206.25%
V220318P001500002020-11-17 3:53PM EST150.007.200.000.000.00-206.25%
V220318P001550002020-11-17 10:10AM EST155.008.250.000.000.00-406.25%
V220318P001600002020-11-27 11:14AM EST160.008.860.000.000.00-1006.25%
V220318P001650002020-11-27 11:14AM EST165.009.990.000.000.00-1003.13%
V220318P001700002020-11-17 2:34PM EST170.0011.460.000.000.00-103.13%
V220318P001750002020-11-17 2:34PM EST175.0012.850.000.000.00-303.13%
V220318P001800002020-11-16 9:45AM EST180.0014.600.000.000.00-1203.13%
V220318P001850002020-11-16 9:44AM EST185.0016.150.000.000.00-2403.13%
V220318P001900002020-11-24 3:05PM EST190.0017.650.000.000.00-31301.56%
V220318P001950002020-11-25 10:24AM EST195.0019.990.000.000.00-701.56%
V220318P002000002020-11-16 9:42AM EST200.0022.000.000.000.00-1000.78%
V220318P002050002020-11-16 9:42AM EST205.0024.400.000.000.00-1000.39%
V220318P002100002020-11-25 3:57PM EST210.0026.870.000.000.00-100.00%
V220318P002150002020-11-25 3:57PM EST215.0028.920.000.000.00-100.00%
V220318P002200002020-11-16 9:44AM EST220.0031.600.000.000.00-1400.00%
V220318P002250002020-11-16 9:45AM EST225.0034.400.000.000.00-400.00%
V220318P002300002020-11-16 9:45AM EST230.0037.300.000.000.00-200.00%
V220318P002350002020-11-03 2:02PM EST235.0057.350.000.000.00-200.00%
V220318P002400002020-10-28 8:36AM EST240.0064.9543.0544.400.00-131425.08%
V220318P002450002020-10-29 12:22PM EST245.0067.9045.9048.000.00-5724.89%
V220318P002500002020-09-23 1:02PM EST250.0061.7059.9562.100.00--236.50%
V220318P002550002020-10-06 1:48PM EST255.0061.250.000.000.00-140.00%
V220318P002650002020-10-28 8:36AM EST265.0087.0061.1563.750.00-1424.43%
V220318P002700002020-10-26 12:30PM EST270.0083.0064.7067.850.00-255924.20%
V220318P002750002020-08-19 8:51AM EST275.0080.1575.4577.550.00-120931.62%
V220318P002800002020-11-04 9:32AM EST280.0090.650.000.000.00-200.00%
V220318P002850002020-11-05 9:51AM EST285.0089.530.000.000.00-500.00%
V220318P002900002020-10-27 10:06AM EST290.00102.4583.2083.800.00-254620.31%
V220318P002950002020-10-28 8:30AM EST295.00115.5486.4589.150.00-34620721.94%
V220318P003000002020-11-04 9:32AM EST300.00109.100.000.000.00-200.00%
V220318P003050002020-11-05 9:51AM EST305.00108.030.000.000.00-500.00%
V220318P003100002020-10-28 8:30AM EST310.00129.94100.50102.450.00-11118.24%