香港股市 已收市

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
285.05+2.01 (+0.71%)
收市:04:00PM EDT
285.12 +0.07 (+0.02%)
市前: 05:38AM EDT
價內期權
認購期權範圍2024年3月22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
V240322C001900002024-03-14 2:01PM EDT190.0096.3093.9596.750.00--1185.55%
V240322C002200002024-02-12 11:10AM EDT220.0056.7964.3067.300.00--1147.66%
V240322C002250002024-02-02 12:00PM EDT225.0052.8157.0560.950.00-11142.29%
V240322C002350002024-03-15 1:51PM EDT235.0048.6549.0051.850.00--28101.47%
V240322C002400002024-03-15 11:23AM EDT240.0044.9044.0546.900.00-2394.29%
V240322C002500002024-03-04 1:17PM EDT250.0029.8634.0036.900.00-1174.61%
V240322C002550002024-03-07 3:22PM EDT255.0023.7629.1531.900.00-1367.72%
V240322C002600002024-03-15 12:10PM EDT260.0024.3024.1526.950.00-111458.89%
V240322C002625002024-03-15 12:07PM EDT262.5022.0321.4024.500.00--651.37%
V240322C002650002024-03-18 1:48PM EDT265.0020.8418.9022.05+0.94+4.72%2774.27%
V240322C002675002024-03-05 4:13PM EDT267.5012.1716.5519.500.00--667.36%
V240322C002700002024-03-18 3:35PM EDT270.0016.2814.0016.55+2.58+18.83%3946955.23%
V240322C002725002024-03-18 10:20AM EDT272.5012.9911.5014.40+2.09+19.17%1515753.35%
V240322C002750002024-03-18 3:35PM EDT275.0011.179.1511.80+2.42+27.66%1736945.63%
V240322C002775002024-03-18 10:25AM EDT277.508.497.258.45+0.24+2.91%42929.22%
V240322C002800002024-03-18 3:52PM EDT280.006.375.705.95+1.86+41.24%3754722.95%
V240322C002825002024-03-18 2:06PM EDT282.504.003.703.95+1.12+38.89%7336920.83%
V240322C002850002024-03-18 3:59PM EDT285.002.232.212.33+0.51+29.65%53971219.36%
V240322C002875002024-03-18 3:58PM EDT287.501.171.111.21+0.26+28.57%45779118.60%
V240322C002900002024-03-18 3:57PM EDT290.000.560.510.56+0.12+27.27%75270318.36%
V240322C002925002024-03-18 3:22PM EDT292.500.290.180.25+0.09+45.00%13825418.75%
V240322C002950002024-03-18 3:39PM EDT295.000.100.080.11+0.02+25.00%6639219.39%
V240322C002975002024-03-18 1:40PM EDT297.500.030.020.05-0.02-40.00%156620.22%
V240322C003000002024-03-18 3:33PM EDT300.000.020.010.03-0.02-50.00%2421821.88%
V240322C003025002024-03-15 2:27PM EDT302.500.020.001.270.00-51754.25%
V240322C003050002024-03-14 1:45PM EDT305.000.010.000.020.00-15112026.56%
V240322C003075002024-03-07 1:54PM EDT307.500.030.001.030.00--150.10%
V240322C003100002024-03-18 9:58AM EDT310.000.010.000.01-0.01-50.00%13529.69%
認沽盤範圍2024年3月22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
V240322P001450002024-03-13 10:08AM EDT145.000.08-0.010.00--1206.25%
V240322P002000002024-03-11 3:19PM EDT200.000.020.000.160.00-311137.89%
V240322P002050002024-02-01 4:51PM EDT205.000.060.000.360.00--1143.55%
V240322P002100002024-03-07 11:15AM EDT210.000.020.002.130.00-11181.84%
V240322P002150002024-03-04 1:43PM EDT215.000.010.002.130.00-57170.21%
V240322P002200002024-02-20 3:09PM EDT220.000.140.002.130.00-14158.84%
V240322P002250002024-03-13 11:21AM EDT225.000.01-1.270.00--2153.56%
V240322P002300002024-03-15 3:52PM EDT230.000.020.000.180.00-14089.45%
V240322P002350002024-03-18 10:42AM EDT235.000.010.000.01-0.01-50.00%258259.38%
V240322P002375002024-03-15 12:34PM EDT237.500.03-1.270.00--65125.20%
V240322P002400002024-03-18 10:04AM EDT240.000.010.000.01-0.01-50.00%1113354.69%
V240322P002425002024-03-12 9:38AM EDT242.500.080.000.010.00--251.56%
V240322P002450002024-03-15 1:40PM EDT245.000.030.000.010.00-308551.56%
V240322P002475002024-03-18 3:43PM EDT247.500.010.000.19-0.05-83.33%18362.50%
V240322P002500002024-03-15 12:16PM EDT250.000.050.000.040.00-110952.34%
V240322P002525002024-03-15 10:22AM EDT252.500.070.000.600.00-206066.16%
V240322P002550002024-03-18 1:20PM EDT255.000.020.010.04-0.06-75.00%1013945.31%
V240322P002575002024-03-18 1:20PM EDT257.500.030.010.04-0.06-66.67%22141.80%
V240322P002600002024-03-18 3:30PM EDT260.000.040.020.06-0.05-55.56%2219440.43%
V240322P002625002024-03-18 3:31PM EDT262.500.040.030.07-0.08-66.67%1,0597337.50%
V240322P002650002024-03-18 2:19PM EDT265.000.060.040.08-0.10-62.50%578034.47%
V240322P002675002024-03-18 11:57AM EDT267.500.080.050.09-0.10-55.56%613931.25%
V240322P002700002024-03-18 3:58PM EDT270.000.090.070.10-0.13-59.09%631,03827.93%
V240322P002725002024-03-18 3:57PM EDT272.500.110.100.13-0.19-63.33%1,06628125.10%
V240322P002750002024-03-18 3:27PM EDT275.000.140.140.18-0.32-69.57%10167522.41%
V240322P002775002024-03-18 3:58PM EDT277.500.280.240.29-0.52-65.00%22443020.22%
V240322P002800002024-03-18 3:57PM EDT280.000.510.490.57-0.85-62.50%16362819.04%
V240322P002825002024-03-18 3:58PM EDT282.501.010.981.10-1.18-53.88%29143818.04%
V240322P002850002024-03-18 3:54PM EDT285.001.701.891.98-1.75-50.72%55327916.85%
V240322P002875002024-03-18 2:12PM EDT287.502.993.303.45-2.44-44.94%9215416.65%
V240322P002900002024-03-18 11:56AM EDT290.004.555.105.40-2.65-36.81%13416.97%
V240322P002925002024-03-14 3:27PM EDT292.507.756.457.950.00--1122.95%
V240322P002950002024-02-28 3:22PM EDT295.0010.109.3510.700.00-1131.69%
V240322P003000002024-03-18 3:26PM EDT300.0014.1113.3016.10-1.57-10.01%1147.53%
V240322P003100002024-02-05 11:14AM EDT310.0033.5527.7030.500.00-10104.64%