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
V220617C000700002020-06-26 11:15AM EDT70.00126.90125.15129.20+4.46+3.64%1954.63%
V220617C000750002020-06-22 6:47PM EDT75.00102.00114.90119.000.00-120.00%
V220617C000800002020-06-22 6:47PM EDT80.00120.95110.30114.200.00-1750.00%
V220617C000850002020-06-22 6:47PM EDT85.00103.00105.90109.600.00-3100.00%
V220617C000900002020-06-15 12:07PM EDT90.00101.50107.35110.200.00-12945.84%
V220617C000950002020-06-22 6:47PM EDT95.0053.0096.90100.800.00-1121.53%
V220617C001000002020-07-01 2:16PM EDT100.0097.0298.05101.450.00-122843.81%
V220617C001050002020-06-22 6:47PM EDT105.0058.8388.3092.250.00-412029.03%
V220617C001100002020-06-25 2:57PM EDT110.0090.0089.2592.55+3.50+4.05%42341.16%
V220617C001150002020-06-22 6:47PM EDT115.0063.0580.1083.250.00-81628.66%
V220617C001200002020-06-29 1:42PM EDT120.0077.9581.5584.500.00-23939.97%
V220617C001250002020-06-29 3:15PM EDT125.0072.7776.8080.550.00-226839.32%
V220617C001300002020-06-10 3:44PM EDT130.0078.7170.1074.000.00-11734.40%
V220617C001350002020-06-22 6:47PM EDT135.0066.0064.7067.700.00-1030.08%
V220617C001400002020-06-29 11:11AM EDT140.0061.3066.0068.850.00-924437.02%
V220617C001450002020-06-18 10:30AM EDT145.0060.1561.8565.350.00-24236.61%
V220617C001500002020-06-29 12:06PM EDT150.0057.9057.9561.750.00-132035.97%
V220617C001550002020-06-22 1:26PM EDT155.0056.3654.4558.250.00-13835.36%
V220617C001600002020-07-02 2:54PM EDT160.0053.5051.4055.25+5.50+11.46%338035.22%
V220617C001650002020-06-29 10:18AM EDT165.0045.0048.0051.500.00-109934.14%
V220617C001700002020-07-02 9:37AM EDT170.0043.9044.8048.15+0.80+1.86%629433.42%
V220617C001750002020-06-25 3:42PM EDT175.0039.0042.2044.900.00-113532.73%
V220617C001800002020-06-24 2:19PM EDT180.0039.1539.0542.350.00-116732.65%
V220617C001850002020-07-02 1:31PM EDT185.0038.0036.0539.50+3.20+9.20%286732.16%
V220617C001900002020-07-02 1:01PM EDT190.0035.0033.4536.00-0.15-0.43%135330.96%
V220617C001950002020-07-02 1:16PM EDT195.0032.7431.0034.00+1.29+4.10%218331.10%
V220617C002000002020-07-02 1:20PM EDT200.0029.2528.8031.00+0.18+0.62%561630.19%
V220617C002050002020-06-26 11:24AM EDT205.0025.0026.2029.200.00-126630.31%
V220617C002100002020-06-26 3:11PM EDT210.0021.8024.2026.950.00-515729.91%
V220617C002150002020-07-01 12:13PM EDT215.0021.2022.3525.150.00-512329.83%
V220617C002200002020-07-01 2:36PM EDT220.0021.5520.1023.000.00-108729.33%
V220617C002250002020-06-23 12:40PM EDT225.0022.5018.0021.100.00-14628.98%
V220617C002300002020-06-26 3:59PM EDT230.0016.0716.5019.300.00-1014228.62%
V220617C002350002020-06-25 9:32AM EDT235.0015.0015.1517.450.00-201128.12%
V220617C002400002020-06-29 3:14PM EDT240.0014.9013.8515.45+0.56+3.91%131327.37%
V220617C002450002020-06-30 11:38AM EDT245.0011.7012.4014.650.00-22027.70%
V220617C002500002020-06-30 3:31PM EDT250.0011.0010.9013.550.00-20252127.66%
V220617C002550002020-06-29 3:20PM EDT255.009.609.5012.150.00-97327.23%
V220617C002600002020-06-29 3:20PM EDT260.008.569.0510.600.00-34026326.53%
V220617C002650002020-06-22 6:47PM EDT265.007.806.508.900.00-11725.54%
V220617C002700002020-06-29 3:40PM EDT270.006.556.658.050.00-6310325.40%
V220617C002750002020-06-22 6:47PM EDT275.008.304.906.600.00-3024.41%
V220617C002800002020-06-29 3:40PM EDT280.005.005.057.350.00-27726.15%
V220617C002850002020-06-15 10:26AM EDT285.005.374.556.150.00-124425.33%
V220617C002900002020-06-16 1:12PM EDT290.004.703.805.950.00-229625.78%
V220617C002950002020-07-02 1:34PM EDT295.004.803.306.40-0.60-11.11%7512027.09%
V220617C003000002020-07-02 2:40PM EDT300.003.553.004.100.00-41463224.34%
V220617C003050002020-07-02 12:59PM EDT305.003.402.364.35+0.10+3.03%115425.38%
V220617C003100002020-07-02 3:04PM EDT310.002.822.303.80+0.07+2.55%2031,07325.06%
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
V220617P000700002020-06-30 9:56AM EDT70.001.150.570.000.00-214212.50%
V220617P000750002020-06-29 10:30AM EDT75.001.400.783.300.00-28750.49%
V220617P000800002020-06-29 10:55AM EDT80.002.110.004.10+0.21+11.05%10050.34%
V220617P000850002020-06-17 1:11PM EDT85.001.830.923.650.00-12245.89%
V220617P000900002020-06-22 6:47PM EDT90.003.001.154.350.00-1045.36%
V220617P000950002020-06-22 6:47PM EDT95.006.352.065.600.00-11546.09%
V220617P001000002020-07-02 3:56PM EDT100.004.002.684.60+0.17+4.44%2736240.85%
V220617P001050002020-06-29 2:41PM EDT105.004.853.555.550.00-916240.74%
V220617P001100002020-06-30 3:44PM EDT110.006.114.155.950.00-1425439.22%
V220617P001150002020-06-29 2:45PM EDT115.006.653.657.150.00-698239.30%
V220617P001200002020-06-29 3:23PM EDT120.007.754.857.950.00-712638.42%
V220617P001250002020-06-29 1:44PM EDT125.008.706.258.950.00-44737.80%
V220617P001300002020-06-29 12:37PM EDT130.0010.057.559.500.00-12215536.35%
V220617P001350002020-06-29 1:12PM EDT135.0010.308.6011.15-1.15-10.04%22,26236.54%
V220617P001400002020-07-02 2:25PM EDT140.0011.2011.1012.25-1.50-11.81%422435.76%
V220617P001450002020-07-01 3:07PM EDT145.0012.8511.1013.750.00-348035.43%
V220617P001500002020-06-29 10:39AM EDT150.0013.9912.5015.15-2.06-12.83%611334.85%
V220617P001550002020-07-02 11:44AM EDT155.0015.3514.0016.55-0.40-2.54%413834.17%
V220617P001600002020-07-02 11:43AM EDT160.0017.0015.4018.10-1.60-8.60%13434033.57%
V220617P001650002020-06-29 1:53PM EDT165.0019.3016.3019.80-1.42-6.85%22733.05%
V220617P001700002020-06-25 3:39PM EDT170.0022.7418.1021.600.00-28032.53%
V220617P001750002020-07-02 11:04AM EDT175.0022.9521.0023.60-0.88-3.69%46232.12%
V220617P001800002020-06-24 9:30AM EDT180.0025.3822.0525.400.00-17331.41%
V220617P001850002020-06-25 1:31PM EDT185.0029.5025.2027.600.00-53331.00%
V220617P001900002020-07-02 12:57PM EDT190.0029.0527.5529.85-3.45-10.62%21630.54%
V220617P001950002020-06-29 10:11AM EDT195.0035.7029.8532.450.00-66430.30%
V220617P002000002020-06-29 10:12AM EDT200.0037.1032.3534.350.00-218229.32%
V220617P002050002020-06-22 6:47PM EDT205.0075.5938.4041.850.00-11533.41%
V220617P002100002020-07-02 11:05AM EDT210.0040.2536.8540.60-3.05-7.04%22929.33%
V220617P002150002020-06-24 12:46PM EDT215.0045.2540.2543.200.00-28328.70%
V220617P002200002020-06-22 6:47PM EDT220.0049.2047.6050.850.00-21332.60%
V220617P002250002020-06-01 12:14PM EDT225.0052.3048.5052.450.00-441030.88%
V220617P002300002020-06-03 9:34AM EDT230.0053.2052.0055.950.00-29530.82%
V220617P002350002020-06-22 6:47PM EDT235.0058.8557.2560.650.00-243331.79%
V220617P002400002020-06-22 6:47PM EDT240.0049.0060.8564.150.00--131.58%
V220617P002450002020-06-01 12:15PM EDT245.0065.8562.5067.850.00-21031.49%
V220617P002500002020-06-22 6:47PM EDT250.0093.2068.0571.600.00-31131.37%
V220617P002550002020-06-22 6:47PM EDT255.0075.2471.8575.500.00-2231.34%
V220617P002600002020-06-22 6:47PM EDT260.0077.0075.9579.400.00-21331.23%
V220617P002800002020-06-22 6:47PM EDT280.0081.0792.4595.800.00--131.02%
V220617P002850002020-06-22 6:47PM EDT285.0085.6496.75100.000.00-1230.93%
V220617P002900002020-06-22 6:47PM EDT290.0078.88101.20104.400.00--231.02%
V220617P003000002020-07-01 1:51PM EDT300.00109.00105.10107.650.00-1423.10%
V220617P003100002020-06-29 12:39PM EDT310.00122.30114.10117.150.00-2323.36%