香港股市 將收市,收市時間:4 小時 35 分鐘

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
210.89+1.21 (+0.58%)
收市價: 4:00PM EST
價內期權
認購期權範圍2023年1月20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
V230120C000950002020-11-24 2:54PM EST95.00119.40115.60119.900.00-12942.32%
V230120C001000002020-11-23 12:57PM EST100.00109.20110.80115.000.00-12340.27%
V230120C001050002020-11-04 2:24PM EST105.0094.70106.30110.500.00-1539.32%
V230120C001100002020-11-09 9:46AM EST110.00108.00101.85106.150.00-131938.65%
V230120C001150002020-11-17 11:13AM EST115.0099.7397.50102.000.00-1238.30%
V230120C001200002020-11-17 11:13AM EST120.0095.5093.4097.500.00-18237.14%
V230120C001250002020-11-05 11:39AM EST125.0081.2289.4593.500.00--236.84%
V230120C001300002020-11-25 10:27AM EST130.0087.0085.0589.00+16.00+22.54%1735.59%
V230120C001350002020-11-12 3:17PM EST135.0080.6281.7084.450.00-12534.26%
V230120C001400002020-11-12 11:25AM EST140.0078.3077.5080.350.00-16133.58%
V230120C001450002020-11-12 2:37PM EST145.0073.7573.3077.200.00-4534.11%
V230120C001500002020-11-09 1:34PM EST150.0073.8069.1072.700.00-11732.71%
V230120C001550002020-11-10 12:15PM EST155.0069.6065.000.000.00--00.00%
V230120C001600002020-11-23 2:54PM EST160.0061.7062.4065.700.00-115432.22%
V230120C001650002020-11-16 3:43PM EST165.0062.7058.6562.250.00-11031.86%
V230120C001700002020-11-25 3:22PM EST170.0057.0055.5559.10+1.92+3.49%25931.72%
V230120C001750002020-11-24 12:44PM EST175.0056.0051.8555.650.00-12531.17%
V230120C001800002020-11-25 1:31PM EST180.0051.2549.0552.45+2.38+4.87%16330.78%
V230120C001850002020-11-25 12:18PM EST185.0047.3545.9049.75+0.21+0.45%16330.77%
V230120C001900002020-11-25 1:41PM EST190.0045.4043.5546.85-1.40-2.99%110830.47%
V230120C001950002020-11-20 3:15PM EST195.0038.0040.2043.950.00-12030.09%
V230120C002000002020-11-23 3:37PM EST200.0039.9037.4541.150.00-119829.71%
V230120C002050002020-11-24 10:44AM EST205.0037.5034.8038.000.00-105728.95%
V230120C002100002020-11-25 1:08PM EST210.0034.9233.0036.35+0.21+0.61%13329.37%
V230120C002150002020-11-24 2:55PM EST215.0032.6730.5534.400.00-1124729.44%
V230120C002200002020-11-19 12:24PM EST220.0029.7728.6031.70+1.57+5.57%16328.82%
V230120C002250002020-11-11 11:23AM EST225.0031.4525.7529.800.00-11228.77%
V230120C002300002020-11-16 11:29AM EST230.0028.7023.7527.300.00-1728.16%
V230120C002350002020-11-20 9:30AM EST235.0023.0021.8525.500.00-11428.03%
V230120C002400002020-11-17 11:19AM EST240.0023.2520.3523.450.00-1527.63%
V230120C002450002020-11-02 3:26PM EST245.0013.1518.4021.800.00-2327.47%
V230120C002500002020-11-25 12:40PM EST250.0018.8518.0021.35+0.30+1.62%44828.24%
V230120C002600002020-11-20 12:14PM EST260.0014.2913.6517.550.00-17527.16%
V230120C002700002020-11-23 3:19PM EST270.0013.0511.1515.300.00-2727.11%
V230120C002800002020-11-19 1:47PM EST280.0010.8010.1513.300.00-106827.05%
V230120C002900002020-11-20 2:57PM EST290.008.347.1011.200.00-217226.65%
V230120C003000002020-11-25 9:39AM EST300.007.257.3010.65-2.45-25.26%117327.59%
V230120C003050002020-11-24 12:54PM EST305.008.006.357.750.00-62625.19%
V230120C003100002020-11-24 12:16PM EST310.006.605.258.750.00-12626.97%
V230120C003150002020-11-18 3:17PM EST315.006.454.058.350.00--027.18%
V230120C003200002020-11-24 2:03PM EST320.005.504.906.30-0.57-9.39%13225.37%
認沽盤範圍2023年1月20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
V230120P000950002020-11-19 1:11PM EST95.003.450.504.750.00-1644.43%
V230120P001000002020-10-30 12:54PM EST100.005.501.506.000.00-113345.08%
V230120P001050002020-11-04 3:27PM EST105.005.332.506.500.00-81343.76%
V230120P001100002020-11-10 3:37PM EST110.005.353.305.700.00-16917239.69%
V230120P001150002020-11-16 2:37PM EST115.004.852.507.500.00-32541.09%
V230120P001200002020-11-03 12:55PM EST120.008.503.508.500.00-1240.64%
V230120P001250002020-11-04 3:27PM EST125.008.844.009.000.00-6439.25%
V230120P001300002020-11-18 3:33PM EST130.007.156.559.800.00-19138.34%
V230120P001350002020-11-19 2:16PM EST135.008.306.609.450.00-207535.66%
V230120P001400002020-11-18 1:40PM EST140.009.057.7510.400.00-20539534.97%
V230120P001450002020-11-13 1:46PM EST145.0012.558.7011.600.00-144834.53%
V230120P001500002020-11-23 12:49PM EST150.0011.609.0512.800.00-103434.00%
V230120P001550002020-10-29 9:50AM EST155.0019.5410.6014.300.00-21133.74%
V230120P001600002020-11-25 10:31AM EST160.0013.5012.0516.00-0.80-5.59%32333.60%
V230120P001650002020-11-23 2:39PM EST165.0015.8013.4017.250.00-7932.86%
V230120P001700002020-11-11 3:44PM EST170.0018.1514.7518.850.00-12332.41%
V230120P001750002020-11-09 3:23PM EST175.0018.0017.4519.850.00-13631.29%
V230120P001800002020-11-24 3:35PM EST180.0020.0119.4022.000.00-22431.24%
V230120P001850002020-11-24 3:35PM EST185.0022.7720.5524.90+0.59+2.66%110331.77%
V230120P001900002020-11-24 12:57PM EST190.0023.7422.3526.750.00-22831.22%
V230120P001950002020-11-18 3:00PM EST195.0026.5024.6528.400.00-122230.42%
V230120P002000002020-11-19 12:19PM EST200.0028.0027.6031.350.00-127930.68%
V230120P002050002020-11-25 10:54AM EST205.0031.2728.9033.25-15.48-33.11%2329.95%
V230120P002100002020-11-25 1:08PM EST210.0033.1732.4035.35-0.54-1.60%1629.32%
V230120P002150002020-11-24 1:39PM EST215.0036.1534.8038.350.00-11729.35%
V230120P002200002020-11-25 12:41PM EST220.0039.2036.7041.15+0.86+2.24%82429.14%
V230120P002250002020-11-25 12:43PM EST225.0042.0540.3043.25-8.65-17.06%2128.28%
V230120P002300002020-10-29 12:59PM EST230.0061.3042.5046.200.00-1228.03%
V230120P002350002020-11-16 1:24PM EST235.0047.2846.7549.400.00-7727.90%
V230120P002400002020-11-25 9:30AM EST240.0052.1349.5552.55+0.03+0.06%101327.66%
V230120P002450002020-11-25 12:47PM EST245.0054.5052.3055.95-0.47-0.86%2127.55%
V230120P002500002020-11-16 10:14AM EST250.0056.7555.6559.400.00-1627.40%
V230120P002600002020-11-06 3:08PM EST260.0074.4062.5566.250.00-8426.85%
V230120P002800002020-11-16 12:08AM EST280.0083.1978.0581.850.00--126.59%
V230120P002900002020-10-30 11:54AM EST290.00114.0486.2089.800.00-1126.21%
V230120P003000002020-11-02 3:20PM EST300.00119.1094.1098.250.00-2226.09%
V230120P003100002020-11-16 12:08AM EST310.00108.37102.80106.900.00---25.97%
V230120P003200002020-11-16 10:10AM EST320.00111.25112.45115.500.00-1225.57%