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
V220617C000750002020-03-27 3:50PM EDT75.0090.0083.3088.000.00-1447.57%
V220617C000800002020-03-23 11:49AM EDT80.0082.5979.0083.800.00-2146.31%
V220617C000850002020-03-23 11:43AM EDT85.0058.7075.0079.600.00-11644.95%
V220617C000900002020-04-02 3:20PM EDT90.0071.7071.0075.80-0.29-0.40%101444.39%
V220617C000950002020-03-23 2:09PM EDT95.0053.0067.1071.350.00-1142.34%
V220617C001000002020-04-01 11:15AM EDT100.0066.0063.5068.050.00-120542.46%
V220617C001050002020-03-24 3:19PM EDT105.0058.8360.0064.600.00-412042.05%
V220617C001100002020-03-31 3:52PM EDT110.0061.7056.5061.000.00-21841.23%
V220617C001150002020-03-25 12:49PM EDT115.0058.5053.0057.600.00-402040.60%
V220617C001200002020-04-02 10:17AM EDT120.0049.7549.7054.40-9.25-15.68%13640.12%
V220617C001250002020-03-26 2:28PM EDT125.0056.0046.5051.200.00-427739.50%
V220617C001300002020-03-26 11:22AM EDT130.0045.0043.5048.20-8.00-15.09%12139.02%
V220617C001350002020-04-02 12:51PM EDT135.0044.0040.5045.25-3.00-6.38%25438.47%
V220617C001400002020-04-02 2:43PM EDT140.0038.2537.7042.25-0.45-1.16%132437.75%
V220617C001450002020-03-30 1:56PM EDT145.0041.3335.1039.750.00-204437.51%
V220617C001500002020-04-02 3:50PM EDT150.0035.0032.5037.25+2.10+6.38%632437.14%
V220617C001550002020-04-02 1:59PM EDT155.0031.5030.1034.85+1.00+3.28%74636.77%
V220617C001600002020-04-02 1:21PM EDT160.0030.0028.0032.50+2.00+7.14%335236.34%
V220617C001650002020-04-01 2:04PM EDT165.0026.0025.5030.250.00-510135.91%
V220617C001700002020-04-02 12:17PM EDT170.0026.1623.5028.00+2.76+11.79%1012435.37%
V220617C001750002020-04-02 10:08AM EDT175.0022.2821.5026.25-1.09-4.66%18535.27%
V220617C001800002020-04-01 3:44PM EDT180.0020.2019.7024.250.00-49734.80%
V220617C001850002020-04-02 10:08AM EDT185.0018.8319.0022.80-3.47-15.56%19434.82%
V220617C001900002020-04-01 12:33PM EDT190.0017.9016.3020.800.00-719534.14%
V220617C001950002020-04-01 2:31PM EDT195.0015.9014.7019.250.00-110333.86%
V220617C002000002020-03-31 11:23AM EDT200.0019.8013.5018.000.00-126633.81%
V220617C002050002020-04-01 3:52PM EDT205.0012.9211.9015.950.00-116632.78%
V220617C002100002020-04-01 1:42PM EDT210.0012.4910.7014.700.00-1010232.55%
V220617C002150002020-04-01 3:52PM EDT215.0010.769.5014.150.00-112333.04%
V220617C002200002020-03-25 11:45AM EDT220.0011.038.3011.500.00-15530.96%
V220617C002250002020-03-30 3:18PM EDT225.0012.507.3011.400.00-84331.85%
V220617C002300002020-03-24 11:22AM EDT230.0010.406.5011.100.00-19432.44%
V220617C002350002020-03-02 4:47PM EDT235.0013.005.009.600.00-10731.46%
V220617C002400002020-03-27 3:25PM EDT240.0010.004.908.000.00-124730.18%
V220617C002450002020-03-26 1:38PM EDT245.008.754.108.650.00-21731.91%
V220617C002500002020-04-01 9:35AM EDT250.005.805.308.200.00-19632.10%
V220617C002550002020-03-31 1:56PM EDT255.006.883.007.550.00-193231.95%
V220617C002600002020-03-26 12:20PM EDT260.007.002.506.550.00-69931.20%
V220617C002650002020-03-24 12:18PM EDT265.003.802.506.600.00-11432.00%
V220617C002700002020-03-18 10:46AM EDT270.004.002.006.000.00-1831.74%
V220617C002750002020-03-19 2:41PM EDT275.005.201.005.200.00-22031.06%
V220617C002800002020-03-25 12:30PM EDT280.004.002.145.200.00-305531.70%
V220617C002850002020-03-18 11:10AM EDT285.003.501.005.000.00-18931.97%
V220617C002900002020-04-01 1:20PM EDT290.003.051.004.900.00-2030132.40%
V220617C002950002020-03-24 3:57PM EDT295.003.000.504.900.00-1632.98%
V220617C003000002020-03-30 1:43PM EDT300.002.500.004.000.00-212831.82%
V220617C003050002020-04-02 2:53PM EDT305.001.951.104.400.00-212933.17%
V220617C003100002020-04-02 2:48PM EDT310.002.131.762.50+0.30+16.39%8051529.47%
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
V220617P000700002020-04-02 1:30PM EDT70.003.203.004.80+0.37+13.07%92848.70%
V220617P000750002020-04-02 1:31PM EDT75.004.351.986.00-2.83-39.42%242448.72%
V220617P000800002020-03-26 3:46PM EDT80.004.353.156.950.00-2547.74%
V220617P000850002020-03-19 12:17PM EDT85.009.003.607.850.00-22546.49%
V220617P000900002020-03-26 2:47PM EDT90.005.744.508.900.00-197645.47%
V220617P000950002020-03-23 9:32AM EDT95.0011.205.7010.200.00-11644.83%
V220617P001000002020-03-31 10:31AM EDT100.006.906.9011.200.00-217243.48%
V220617P001050002020-04-01 10:23AM EDT105.0010.378.0012.550.00-109442.66%
V220617P001100002020-04-01 3:38PM EDT110.0012.309.7014.200.00-114142.21%
V220617P001150002020-03-11 1:08PM EDT115.009.8011.3515.800.00-11341.52%
V220617P001200002020-04-01 10:31AM EDT120.0014.9013.0017.450.00-13740.78%
V220617P001250002020-03-24 11:00AM EDT125.0016.1814.7019.350.00-21240.27%
V220617P001300002020-04-01 11:52AM EDT130.0018.7216.7021.400.00-153539.82%
V220617P001350002020-03-31 1:33PM EDT135.0018.0018.5023.000.00-153138.69%
V220617P001400002020-03-31 10:57AM EDT140.0020.3520.9525.400.00-79138.44%
V220617P001450002020-03-31 10:27AM EDT145.0023.0023.1527.450.00-104937.65%
V220617P001500002020-04-01 10:23AM EDT150.0027.6025.3028.000.00-118035.05%
V220617P001550002020-03-24 2:44PM EDT155.0031.5527.9032.500.00-91536.85%
V220617P001600002020-03-31 10:05AM EDT160.0029.5030.5035.000.00-224636.26%
V220617P001650002020-03-31 12:55PM EDT165.0032.0033.3038.000.00-62536.10%
V220617P001700002020-03-19 12:09PM EDT170.0044.5936.1040.500.00-14635.30%
V220617P001750002020-03-31 3:30PM EDT175.0038.2339.1043.500.00-25534.93%
V220617P001800002020-03-24 2:58PM EDT180.0045.4442.1046.500.00-47634.46%
V220617P001850002020-03-24 2:58PM EDT185.0048.7445.3050.000.00-41734.42%
V220617P001900002020-03-18 1:26PM EDT190.0063.2048.8553.500.00-2434.29%
V220617P001950002020-03-23 11:05AM EDT195.0069.5052.1056.500.00-13533.52%
V220617P002000002020-03-24 12:17PM EDT200.0058.3055.5060.000.00-46233.19%
V220617P002050002020-03-18 2:46PM EDT205.0075.5959.3064.000.00-11533.33%
V220617P002100002020-03-24 12:16PM EDT210.0064.2562.9067.500.00-42632.82%
V220617P002150002020-03-11 1:55PM EDT215.0055.6866.9071.500.00-118532.79%
V220617P002200002020-03-27 3:20PM EDT220.0066.5070.5075.000.00-31232.09%
V220617P002250002020-03-11 1:28PM EDT225.0062.7474.5079.000.00--131.89%
V220617P002300002020-03-26 2:20PM EDT230.0060.6080.3084.800.00--033.84%
V220617P002350002020-03-18 11:16AM EDT235.0094.7682.7087.500.00-92431.90%
V220617P002400002020-03-26 1:20PM EDT240.0049.0088.3093.200.00--033.69%
V220617P002450002020-03-16 12:03AM EDT245.0083.4091.1095.500.00--1030.93%
V220617P002500002020-03-27 3:21PM EDT250.0093.2095.30100.000.00-31131.02%
V220617P002550002020-02-27 10:53AM EDT255.0075.2495.90111.000.00-2039.73%
V220617P002600002020-02-13 1:14PM EDT260.0075.0092.0095.500.00-100.00%
V220617P002800002020-02-03 2:07PM EDT280.0081.0791.5095.250.00--00.00%
V220617P002850002020-02-03 2:07PM EDT285.0085.640.000.000.00-100.00%
V220617P002900002020-03-27 4:10AM EDT290.0078.88125.50130.000.00--20.00%
V220617P003000002020-03-26 1:20PM EDT300.0089.80143.50148.200.00--034.91%
V220617P003100002020-03-12 9:55AM EDT310.00166.28151.00155.600.00-2330.85%