香港股市 將收市,收市時間:1 小時 57 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6月17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
V220617C000700002020-09-11 9:29AM EST70.00130.20134.20138.800.00-1946.24%
V220617C000750002020-08-25 11:29AM EST75.00129.90119.00124.000.00-120.00%
V220617C000800002020-10-28 12:33PM EST80.00101.750.000.000.00-500.00%
V220617C000850002020-09-08 9:25AM EST85.00118.00116.00121.000.00-1100.00%
V220617C000900002020-10-28 9:59AM EST90.00124.450.000.000.00-100.00%
V220617C000950002020-10-08 8:58AM EST95.00110.26102.50107.500.00-110.00%
V220617C001000002020-11-02 3:00PM EST100.00115.450.000.000.00-300.00%
V220617C001050002020-07-09 3:59PM EST105.0058.830.000.000.00-41200.00%
V220617C001100002020-09-28 12:41PM EST110.0095.0074.8076.700.00-2160.00%
V220617C001150002020-11-05 3:39PM EST115.0084.600.000.000.00-100.00%
V220617C001200002020-10-30 10:54AM EST120.0066.700.000.000.00-100.00%
V220617C001250002020-10-02 8:30AM EST125.0080.1561.4563.350.00-12730.00%
V220617C001300002020-10-28 11:58AM EST130.0058.500.000.000.00-100.00%
V220617C001350002020-10-29 1:26PM EST135.0058.120.000.000.00-100.00%
V220617C001400002020-11-09 9:42AM EST140.0080.000.000.000.00-100.00%
V220617C001450002020-10-30 2:16PM EST145.0076.000.000.000.00-300.00%
V220617C001500002020-11-10 3:58PM EST150.0071.250.000.000.00-300.00%
V220617C001550002020-10-30 1:17PM EST155.0041.850.000.000.00-100.00%
V220617C001600002020-11-10 12:16PM EST160.0062.850.000.000.00-300.00%
V220617C001650002020-10-30 9:37AM EST165.0035.680.000.000.00-100.00%
V220617C001700002020-11-09 10:26AM EST170.0057.410.000.000.00-400.00%
V220617C001750002020-11-09 10:59AM EST175.0053.000.000.000.00-200.00%
V220617C001800002020-11-09 12:22PM EST180.0050.370.000.000.00-900.00%
V220617C001850002020-11-10 10:08AM EST185.0046.000.000.000.00-100.00%
V220617C001900002020-11-10 3:59PM EST190.0042.700.000.000.00-400.00%
V220617C001950002020-11-09 3:25PM EST195.0039.600.000.000.00-100.00%
V220617C002000002020-11-10 2:31PM EST200.0036.270.000.000.00-600.00%
V220617C002050002020-11-09 3:06PM EST205.0033.500.000.000.00-200.00%
V220617C002100002020-11-10 9:38AM EST210.0030.350.000.000.00-300.20%
V220617C002150002020-11-09 9:34AM EST215.0029.500.000.000.00-900.78%
V220617C002200002020-11-09 3:48PM EST220.0027.500.000.000.00-1300.78%
V220617C002250002020-11-10 9:41AM EST225.0023.750.000.000.00-101.56%
V220617C002300002020-11-06 10:24AM EST230.0022.200.000.000.00-101.56%
V220617C002350002020-11-10 3:29PM EST235.0020.800.000.000.00-301.56%
V220617C002400002020-11-10 10:15AM EST240.0018.870.000.000.00-103.13%
V220617C002450002020-11-09 12:34PM EST245.0019.290.000.000.00-103.13%
V220617C002500002020-11-10 1:20PM EST250.0015.300.000.000.00-1203.13%
V220617C002550002020-11-09 1:09PM EST255.0015.750.000.000.00-303.13%
V220617C002600002020-10-27 10:34AM EST260.0013.300.000.000.00-5203.13%
V220617C002650002020-09-03 9:57AM EST265.0012.408.359.050.00-32625.06%
V220617C002700002020-11-10 2:52PM EST270.0010.630.000.000.00-1003.13%
V220617C002750002020-11-10 2:00PM EST275.0010.000.000.000.00-206.25%
V220617C002800002020-10-26 11:43AM EST280.009.000.000.000.00-206.25%
V220617C002850002020-11-09 11:13AM EST285.008.000.000.000.00-206.25%
V220617C002900002020-11-09 11:25AM EST290.007.650.000.000.00-2306.25%
V220617C002950002020-10-15 11:07AM EST295.006.250.000.000.00-206.25%
V220617C003000002020-11-09 3:08PM EST300.006.500.000.000.00-706.25%
V220617C003050002020-11-05 10:15AM EST305.005.390.000.000.00-606.25%
V220617C003100002020-11-10 10:49AM EST310.004.900.000.000.00-1406.25%
V220617C003200002020-11-10 2:52PM EST320.003.970.000.000.00-2106.25%
認沽盤範圍2022年6月17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
V220617P000700002020-11-10 12:24PM EST70.001.320.000.000.00-60012.50%
V220617P000750002020-11-10 12:31PM EST75.001.540.000.000.00-28012.50%
V220617P000800002020-10-29 9:13AM EST80.002.910.000.000.00-4012.50%
V220617P000850002020-08-31 2:30PM EST85.001.791.932.730.00-34850.37%
V220617P000900002020-09-25 1:12PM EST90.003.091.494.500.00-413754.20%
V220617P000950002020-10-29 11:11AM EST95.003.370.000.000.00-1012.50%
V220617P001000002020-11-10 12:14PM EST100.003.140.000.000.00-2012.50%
V220617P001050002020-10-30 12:41PM EST105.004.000.000.000.00-2012.50%
V220617P001100002020-11-10 12:18PM EST110.003.580.000.000.00-26012.50%
V220617P001150002020-11-10 12:24PM EST115.004.080.000.000.00-54012.50%
V220617P001200002020-11-10 12:31PM EST120.004.630.000.000.00-206.25%
V220617P001250002020-10-28 12:42PM EST125.008.000.000.000.00-206.25%
V220617P001300002020-10-28 1:42PM EST130.007.200.000.000.00-106.25%
V220617P001350002020-11-04 12:10PM EST135.008.550.000.000.00-2,22206.25%
V220617P001400002020-11-10 11:23AM EST140.007.200.000.000.00-206.25%
V220617P001450002020-10-12 11:42AM EST145.008.600.000.000.00-14806.25%
V220617P001500002020-11-04 9:36AM EST150.009.400.000.000.00-206.25%
V220617P001550002020-10-30 11:29AM EST155.0017.100.000.000.00-1006.25%
V220617P001600002020-09-21 1:21PM EST160.0015.2012.5516.500.00-142939.60%
V220617P001650002020-10-30 10:56AM EST165.0022.750.000.000.00-703.13%
V220617P001700002020-11-09 3:23PM EST170.0013.450.000.000.00-2403.13%
V220617P001750002020-10-29 2:33PM EST175.0016.000.000.000.00-2003.13%
V220617P001800002020-11-09 1:07PM EST180.0016.580.000.000.00-203.13%
V220617P001850002020-11-09 1:07PM EST185.0018.330.000.000.00-101.56%
V220617P001900002020-11-05 11:38AM EST190.0024.720.000.000.00-101.56%
V220617P001950002020-11-06 3:31PM EST195.0025.000.000.000.00-101.56%
V220617P002000002020-11-10 11:03AM EST200.0025.980.000.000.00-100.78%
V220617P002050002020-11-10 11:03AM EST205.0028.310.000.000.00-100.39%
V220617P002100002020-11-09 9:34AM EST210.0029.810.000.000.00-100.00%
V220617P002150002020-09-25 9:16AM EST215.0041.8037.3040.950.00-212936.04%
V220617P002200002020-11-09 11:28AM EST220.0035.250.000.000.00-4000.00%
V220617P002250002020-10-29 8:44AM EST225.0056.400.000.000.00-200.00%
V220617P002300002020-11-09 1:37PM EST230.0039.200.000.000.00-100.00%
V220617P002350002020-09-28 10:33AM EST235.0050.5062.0566.450.00-24648.12%
V220617P002400002020-10-28 8:39AM EST240.0065.650.000.000.00-100.00%
V220617P002450002020-08-24 1:50PM EST245.0054.5059.7063.800.00-5038.69%
V220617P002500002020-09-11 10:07AM EST250.0061.1555.0060.000.00-21231.31%
V220617P002550002020-08-24 10:36AM EST255.0061.3067.3071.250.00-2638.81%
V220617P002600002020-08-24 10:35AM EST260.0065.0571.2074.800.00-21338.60%
V220617P002650002020-10-06 1:49PM EST265.0070.850.000.000.00--10.00%
V220617P002700002020-09-15 12:44PM EST270.0073.0576.2077.300.00-422233.18%
V220617P002750002020-08-16 11:08PM EST275.0083.450.000.000.00--00.00%
V220617P002800002020-07-09 3:59PM EST280.0081.070.000.000.00--10.00%
V220617P002850002020-07-09 3:59PM EST285.0085.640.000.000.00-120.00%
V220617P002900002020-10-30 11:54AM EST290.00111.930.000.000.00-100.00%
V220617P002950002020-10-28 8:30AM EST295.00113.300.000.000.00-100.00%
V220617P003000002020-09-11 2:12PM EST300.00104.0097.50101.000.00-1431.57%
V220617P003050002020-10-09 9:43AM EST305.00103.75108.70110.500.00-1137.83%
V220617P003100002020-10-28 8:30AM EST310.00103.520.000.000.00-300.00%
V220617P003200002020-10-09 9:43AM EST320.00117.55122.00126.500.00-1441.43%