香港股市 將在 5 小時 53 分鐘 開市

Visa Inc. (V)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
192.39-5.62 (-2.84%)
市場開市。 截至 3:37PM EDT。
價內期權
認購期權範圍2020年10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
V201030C001100002020-10-23 3:59PM EDT110.0087.7082.3082.800.00-11213.67%
V201030C001450002020-09-23 10:35AM EDT145.0055.0152.5053.350.00-817274.32%
V201030C001550002020-10-23 9:54AM EDT155.0042.6537.3537.800.00-208294.63%
V201030C001600002020-10-22 10:46AM EDT160.0036.1032.5532.850.00--990.63%
V201030C001650002020-10-26 2:29PM EDT165.0028.0027.6027.85-5.05-15.28%1514779.20%
V201030C001675002020-10-23 10:28AM EDT167.5030.2525.1525.400.00-113575.00%
V201030C001700002020-10-26 12:48PM EDT170.0021.8722.6022.90-5.45-19.95%37467.48%
V201030C001725002020-10-21 9:49AM EDT172.5026.6020.2020.450.00-2763.77%
V201030C001750002020-10-23 1:16PM EDT175.0020.1017.8018.00-1.50-6.94%23459.47%
V201030C001775002020-10-26 1:49PM EDT177.5014.0015.3515.55-8.60-38.05%4853.96%
V201030C001800002020-10-23 10:53AM EDT180.0017.5212.9013.150.00-57451.42%
V201030C001825002020-10-26 1:47PM EDT182.509.3510.7010.95-4.72-33.55%391149.37%
V201030C001850002020-10-26 2:22PM EDT185.008.658.608.85-3.67-29.79%224547.12%
V201030C001875002020-10-26 1:45PM EDT187.506.856.456.90-3.20-31.84%485044.97%
V201030C001900002020-10-26 3:19PM EDT190.004.965.005.20-3.74-42.99%22218743.56%
V201030C001925002020-10-26 3:21PM EDT192.503.733.653.75-3.02-44.74%1,1654542.33%
V201030C001950002020-10-26 3:21PM EDT195.002.612.592.65-2.34-47.27%1,64127242.16%
V201030C001975002020-10-26 3:20PM EDT197.501.761.741.79-1.84-51.11%75353441.90%
V201030C002000002020-10-26 3:20PM EDT200.001.121.131.17-1.28-53.33%3,8802,65441.85%
V201030C002025002020-10-26 3:22PM EDT202.500.750.730.75-0.80-51.61%1,5711,25742.09%
V201030C002050002020-10-26 3:15PM EDT205.000.460.460.49-0.43-48.31%1,1582,05642.92%
V201030C002075002020-10-26 3:17PM EDT207.500.320.290.32-0.24-42.86%3231,95043.85%
V201030C002100002020-10-26 3:05PM EDT210.000.200.180.20-0.12-37.50%7242,84644.53%
V201030C002125002020-10-26 2:59PM EDT212.500.070.130.14-0.13-65.00%2601,27346.09%
V201030C002150002020-10-26 3:15PM EDT215.000.090.080.10-0.03-25.00%1552,81047.85%
V201030C002175002020-10-26 1:01PM EDT217.500.080.060.11-0.02-20.00%1350350.59%
V201030C002200002020-10-26 2:43PM EDT220.000.070.050.13-0.01-12.50%461,85155.08%
V201030C002225002020-10-26 3:19PM EDT222.500.060.050.13-0.03-33.33%7923958.98%
V201030C002250002020-10-26 1:56PM EDT225.000.060.010.090.00-2319557.81%
V201030C002275002020-10-21 11:09AM EDT227.500.090.030.110.00-311964.06%
V201030C002300002020-10-26 3:19PM EDT230.000.060.020.09-0.07-53.85%3211665.63%
V201030C002325002020-10-15 12:31PM EDT232.500.150.000.070.00-41065.23%
V201030C002350002020-10-26 9:49AM EDT235.000.050.000.22-0.09-64.29%6579.30%
V201030C002400002020-10-22 3:52PM EDT240.000.010.000.090.00-54776.95%
V201030C002450002020-10-13 10:18AM EDT245.000.070.000.060.00-101179.69%
V201030C002550002020-10-16 3:42PM EDT255.000.030.000.080.00-404093.75%
認沽盤範圍2020年10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
V201030P001100002020-09-29 3:36PM EDT110.000.070.000.060.00--2175.78%
V201030P001300002020-10-23 11:42AM EDT130.000.030.000.060.00-11126.56%
V201030P001350002020-09-28 12:27PM EDT135.000.150.000.060.00--1115.63%
V201030P001450002020-09-21 3:12PM EDT145.000.410.000.000.00--150.00%
V201030P001500002020-10-21 1:34PM EDT150.000.060.000.100.00-71689.06%
V201030P001550002020-10-23 3:37PM EDT155.000.070.000.10+0.04+133.33%12278.52%
V201030P001600002020-10-26 11:12AM EDT160.000.050.010.05-0.03-37.50%3711364.06%
V201030P001650002020-10-26 2:48PM EDT165.000.050.020.09-0.04-44.44%284758.79%
V201030P001675002020-10-26 2:48PM EDT167.500.070.030.14-0.26-78.79%1557.23%
V201030P001700002020-10-26 2:52PM EDT170.000.090.100.12+0.08+800.00%3910154.10%
V201030P001725002020-10-26 1:23PM EDT172.500.150.130.15+0.04+36.36%353250.68%
V201030P001750002020-10-26 3:09PM EDT175.000.200.190.20+0.06+42.86%31346148.24%
V201030P001775002020-10-26 3:18PM EDT177.500.320.280.30+0.12+60.00%7713546.19%
V201030P001800002020-10-26 2:44PM EDT180.000.410.430.45+0.22+115.79%20976744.19%
V201030P001825002020-10-26 3:09PM EDT182.500.710.640.67+0.45+173.08%16534342.09%
V201030P001850002020-10-26 3:21PM EDT185.001.031.001.04+0.68+194.29%73498740.72%
V201030P001875002020-10-26 3:18PM EDT187.501.671.571.62+1.13+209.26%35867339.94%
V201030P001900002020-10-26 3:08PM EDT190.002.502.452.49+1.61+180.90%9832,42439.87%
V201030P001925002020-10-26 3:18PM EDT192.503.683.503.60+2.28+162.86%40199939.45%
V201030P001950002020-10-26 2:38PM EDT195.004.874.854.95+2.77+131.90%4181,03238.60%
V201030P001975002020-10-26 3:10PM EDT197.506.756.506.70+3.60+114.29%7289139.33%
V201030P002000002020-10-26 2:22PM EDT200.008.408.358.55+3.93+87.92%9882738.28%
V201030P002025002020-10-26 2:46PM EDT202.5010.6210.4510.65+4.18+64.91%3950337.94%
V201030P002050002020-10-26 2:04PM EDT205.0013.6212.7012.95+5.53+68.36%9358739.01%
V201030P002075002020-10-26 1:39PM EDT207.5016.5815.2515.45+6.13+58.66%9737944.53%
V201030P002100002020-10-26 2:04PM EDT210.0018.4217.5017.65+6.08+49.27%2629634.18%
V201030P002125002020-10-23 3:59PM EDT212.5014.9019.9020.200.00-23342.87%
V201030P002150002020-10-26 2:04PM EDT215.0023.3022.4022.75+5.10+28.02%6413350.49%
V201030P002175002020-10-26 12:37PM EDT217.5025.6024.8525.00+8.67+51.21%58260.00%
V201030P002200002020-10-19 9:50AM EDT220.0020.1627.2527.550.00--10.00%
V201030P002225002020-10-20 9:47AM EDT222.5023.6530.0030.200.00-1458.98%
V201030P002250002020-10-08 10:03AM EDT225.0022.2032.1532.650.00--1056.25%
V201030P002300002020-10-22 9:50AM EDT230.0031.6037.2037.600.00-210.00%
V201030P002350002020-10-22 2:04PM EDT235.0036.7542.2042.550.00--10.00%
V201030P002400002020-10-23 9:31AM EDT240.0042.0047.2047.500.00-240.00%
V201030P002550002020-10-22 1:45PM EDT255.0056.7562.0562.450.00--30.00%
V201030P002600002020-09-21 12:00AM EDT260.0055.000.000.000.00--10.00%