香港股市 已收市

Visa Inc. (V)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
250.93+0.68 (+0.27%)
收市價: 04:00PM EDT
248.82 -2.11 (-0.01%)
市前: 07:45AM EDT
價內期權
認購期權範圍2021年7月30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
V210730C001950002021-07-27 12:11PM EDT195.0054.140.000.000.00-700.00%
V210730C002000002021-07-07 9:34AM EDT200.0039.150.000.000.00-110.00%
V210730C002050002021-07-26 2:42PM EDT205.0044.850.000.000.00-110.00%
V210730C002100002021-07-26 1:24PM EDT210.0040.200.000.000.00-100.00%
V210730C002125002021-07-19 3:30PM EDT212.5028.100.000.000.00--10.00%
V210730C002150002021-07-27 3:36PM EDT215.0035.500.000.000.00-130.00%
V210730C002175002021-07-23 11:44AM EDT217.5031.750.000.000.00-180.00%
V210730C002200002021-07-27 3:28PM EDT220.0030.400.000.000.00-22220.00%
V210730C002225002021-07-27 11:01AM EDT222.5027.900.000.000.00-2100.00%
V210730C002250002021-07-27 3:57PM EDT225.0026.410.000.000.00-413310.00%
V210730C002275002021-07-26 2:41PM EDT227.5022.700.000.000.00-4140.00%
V210730C002300002021-07-27 3:58PM EDT230.0021.500.000.000.00-5840.00%
V210730C002325002021-07-27 11:43AM EDT232.5016.450.000.000.00-21170.00%
V210730C002350002021-07-27 3:48PM EDT235.0015.550.000.000.00-236270.00%
V210730C002375002021-07-27 3:50PM EDT237.5013.850.000.000.00-83360.00%
V210730C002400002021-07-27 3:55PM EDT240.0011.850.000.000.00-611,0660.00%
V210730C002425002021-07-27 3:59PM EDT242.509.000.000.000.00-501,0270.00%
V210730C002450002021-07-27 3:59PM EDT245.007.490.000.000.00-1806630.00%
V210730C002475002021-07-27 3:59PM EDT247.505.450.000.000.00-1,0007190.00%
V210730C002500002021-07-27 3:59PM EDT250.004.000.000.000.00-4,7273,7020.00%
V210730C002525002021-07-27 3:59PM EDT252.502.700.000.000.00-3,0952,1141.56%
V210730C002550002021-07-27 3:59PM EDT255.001.870.000.000.00-4,5113,5786.25%
V210730C002575002021-07-27 3:59PM EDT257.501.240.000.000.00-1,0171,2716.25%
V210730C002600002021-07-27 4:00PM EDT260.000.800.000.000.00-7,7445,05112.50%
V210730C002625002021-07-27 3:59PM EDT262.500.560.000.000.00-1,3181,07412.50%
V210730C002650002021-07-27 3:59PM EDT265.000.430.000.000.00-2,4192,36512.50%
V210730C002675002021-07-27 3:59PM EDT267.500.330.000.000.00-32750212.50%
V210730C002700002021-07-27 4:00PM EDT270.000.260.000.000.00-45069325.00%
V210730C002725002021-07-27 3:58PM EDT272.500.220.000.000.00-565725.00%
V210730C002750002021-07-27 4:00PM EDT275.000.190.000.000.00-13022425.00%
V210730C002800002021-07-27 3:59PM EDT280.000.150.000.000.00-19832425.00%
V210730C002850002021-07-27 3:57PM EDT285.000.130.000.000.00-837125.00%
V210730C002900002021-07-27 3:59PM EDT290.000.080.000.000.00-11612625.00%
V210730C002950002021-07-27 3:59PM EDT295.000.060.000.000.00-24126550.00%
認沽盤範圍2021年7月30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
V210730P001400002021-07-22 2:43PM EDT140.000.010.000.000.00-1650.00%
V210730P001450002021-06-23 3:07PM EDT145.000.050.000.810.00--1298.44%
V210730P001500002021-07-06 1:20PM EDT150.000.030.000.000.00--7950.00%
V210730P001550002021-07-06 1:16PM EDT155.000.030.000.000.00-2550.00%
V210730P001600002021-07-06 1:17PM EDT160.000.040.000.000.00--1350.00%
V210730P001650002021-07-08 10:18AM EDT165.000.090.000.000.00-24350.00%
V210730P001700002021-07-19 1:08PM EDT170.000.040.000.000.00-15850.00%
V210730P001750002021-07-27 2:12PM EDT175.000.010.000.000.00-22050.00%
V210730P001800002021-07-26 3:52PM EDT180.000.010.000.000.00-43050.00%
V210730P001850002021-07-27 12:58PM EDT185.000.010.000.000.00-1034650.00%
V210730P001900002021-07-26 3:15PM EDT190.000.010.000.000.00-41750.00%
V210730P001950002021-07-27 3:54PM EDT195.000.020.000.000.00-163650.00%
V210730P002000002021-07-27 3:58PM EDT200.000.010.000.000.00-11122350.00%
V210730P002025002021-07-26 1:06PM EDT202.500.030.000.000.00--450.00%
V210730P002050002021-07-23 3:57PM EDT205.000.060.000.000.00-1914250.00%
V210730P002075002021-07-27 3:36PM EDT207.500.030.000.000.00-224850.00%
V210730P002100002021-07-27 3:43PM EDT210.000.040.000.000.00-9416750.00%
V210730P002125002021-07-27 3:56PM EDT212.500.050.000.000.00-571,26950.00%
V210730P002150002021-07-27 3:48PM EDT215.000.060.000.000.00-4116350.00%
V210730P002175002021-07-27 12:16PM EDT217.500.070.000.000.00-122325.00%
V210730P002200002021-07-27 3:59PM EDT220.000.070.000.000.00-661,37025.00%
V210730P002225002021-07-27 3:59PM EDT222.500.090.000.000.00-24629425.00%
V210730P002250002021-07-27 3:59PM EDT225.000.120.000.000.00-29179025.00%
V210730P002275002021-07-27 3:58PM EDT227.500.130.000.000.00-18143725.00%
V210730P002300002021-07-27 3:59PM EDT230.000.180.000.000.00-57698225.00%
V210730P002325002021-07-27 4:00PM EDT232.500.240.000.000.00-65872525.00%
V210730P002350002021-07-27 3:59PM EDT235.000.300.000.000.00-2,3322,82112.50%
V210730P002375002021-07-27 3:59PM EDT237.500.420.000.000.00-1,1111,12612.50%
V210730P002400002021-07-27 3:59PM EDT240.000.600.000.000.00-2,8612,76512.50%
V210730P002425002021-07-27 3:59PM EDT242.500.860.000.000.00-1,6761,2826.25%
V210730P002450002021-07-27 3:59PM EDT245.001.270.000.000.00-7901,2176.25%
V210730P002475002021-07-27 3:58PM EDT247.501.950.000.000.00-6965323.13%
V210730P002500002021-07-27 3:59PM EDT250.003.100.000.000.00-1,8961,4881.56%
V210730P002525002021-07-27 3:58PM EDT252.504.120.000.000.00-3878300.00%
V210730P002550002021-07-27 3:39PM EDT255.006.240.000.000.00-1091400.00%
V210730P002575002021-07-27 2:57PM EDT257.508.700.000.000.00-14310.00%
V210730P002600002021-07-27 9:46AM EDT260.009.870.000.000.00-2160.00%
V210730P002625002021-07-23 9:35AM EDT262.5013.800.000.000.00-220.00%
V210730P002650002021-07-27 10:10AM EDT265.0013.800.000.000.00-110.00%
V210730P002950002021-07-21 11:17AM EDT295.0050.450.000.000.00-890.00%