V - Visa Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
認購期權範圍2019年11月15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
V191115C001200002019-11-13 3:23PM EST120.0059.5959.3059.50-0.12-0.20%1839191.80%
V191115C001250002019-11-07 2:24PM EST125.0055.1553.2055.900.00-99185.16%
V191115C001300002019-11-13 3:36PM EST130.0049.3749.2549.50+1.13+2.34%2642157.42%
V191115C001350002019-10-15 11:02AM EST135.0044.4543.6546.050.00-111181.84%
V191115C001400002019-11-12 2:12PM EST140.0039.6438.0540.900.00-122119.53%
V191115C001450002019-11-13 2:42PM EST145.0034.4234.2035.05-0.19-0.55%38125.20%
V191115C001500002019-11-13 3:21PM EST150.0029.6029.2529.45-1.00-3.27%10510684.38%
V191115C001550002019-11-13 3:45PM EST155.0024.3024.2524.50-0.35-1.42%20520978.91%
V191115C001575002019-11-12 11:49AM EST157.5022.5121.4523.250.00-2296.39%
V191115C001600002019-11-13 3:21PM EST160.0019.6019.3019.50+0.06+0.31%41144464.06%
V191115C001625002019-11-12 3:53PM EST162.5017.1916.3018.300.00-1075.68%
V191115C001650002019-11-13 3:21PM EST165.0014.6014.2514.500.00-50558749.22%
V191115C001675002019-11-13 3:21PM EST167.5012.1011.7012.20-0.70-5.47%10014253.17%
V191115C001700002019-11-13 3:21PM EST170.009.609.259.40+0.40+4.35%1,3402,7690.00%
V191115C001725002019-11-13 3:11PM EST172.507.016.807.00-0.39-5.27%1525926.47%
V191115C001750002019-11-13 2:22PM EST175.004.324.304.50-0.50-10.37%2453,57518.46%
V191115C001775002019-11-13 3:38PM EST177.502.222.162.25-0.29-11.55%1881,80215.87%
V191115C001800002019-11-13 3:46PM EST180.000.710.680.71-0.27-27.55%1,2658,80615.04%
V191115C001825002019-11-13 3:45PM EST182.500.110.100.11-0.10-47.62%4,0028,35914.55%
V191115C001850002019-11-13 3:44PM EST185.000.020.000.03-0.01-33.33%2,68818,37617.58%
V191115C001875002019-11-13 2:07PM EST187.500.010.000.01-0.01-50.00%85,54520.31%
V191115C001900002019-11-13 3:09PM EST190.000.030.000.02+0.02+200.00%154,42928.13%
V191115C001925002019-11-08 3:59PM EST192.500.020.000.030.00-116135.55%
V191115C001950002019-11-13 11:29AM EST195.000.020.000.020.00-132,22039.06%
V191115C001975002019-11-13 11:30AM EST197.500.010.000.01-0.01-50.00%106840.63%
V191115C002000002019-11-06 11:02AM EST200.000.020.000.010.00-239745.31%
V191115C002050002019-10-18 9:13AM EST205.000.030.000.070.00-642462.50%
V191115C002100002019-10-30 2:24PM EST210.000.020.000.030.00-212065.63%
V191115C002200002019-09-13 2:07PM EST220.000.020.000.040.00-112385.16%
認沽盤範圍2019年11月15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
V191115P001200002019-10-30 9:55AM EST120.000.010.000.020.00-102,244151.56%
V191115P001250002019-10-25 2:23PM EST125.000.020.000.070.00-16153155.47%
V191115P001300002019-11-13 1:40PM EST130.000.020.000.03+0.01+100.00%697128.13%
V191115P001350002019-10-29 9:27AM EST135.000.010.000.030.00-1119114.06%
V191115P001400002019-11-11 12:04PM EST140.000.010.010.030.00-10862103.91%
V191115P001450002019-11-07 10:12AM EST145.000.030.000.040.00-456590.63%
V191115P001500002019-11-13 2:07PM EST150.000.020.010.05+0.01+100.00%211,16781.25%
V191115P001525002019-11-06 12:53PM EST152.500.010.000.060.00-552574.61%
V191115P001550002019-11-13 11:29AM EST155.000.010.000.070.00-132,58969.14%
V191115P001575002019-11-13 11:29AM EST157.500.020.000.070.00-47162.50%
V191115P001600002019-11-13 3:08PM EST160.000.030.020.070.00-1,42014,66857.81%
V191115P001625002019-11-13 12:54PM EST162.500.050.000.09+0.02+66.67%2049550.78%
V191115P001650002019-11-13 3:37PM EST165.000.060.050.07+0.03+100.00%479,73247.27%
V191115P001675002019-11-13 2:47PM EST167.500.090.070.11+0.05+125.00%4279143.36%
V191115P001700002019-11-13 3:36PM EST170.000.110.120.13+0.05+83.33%1764,23036.72%
V191115P001725002019-11-13 3:41PM EST172.500.170.150.18+0.06+54.55%5141,21830.91%
V191115P001750002019-11-13 3:42PM EST175.000.270.270.28+0.03+12.50%5,75511,22225.10%
V191115P001775002019-11-13 3:45PM EST177.500.640.620.64+0.06+10.34%5,3484,26421.56%
V191115P001800002019-11-13 3:40PM EST180.001.691.571.65+0.24+16.55%5824,24320.53%
V191115P001825002019-11-13 3:30PM EST182.503.433.453.60+0.08+2.39%1540224.51%
V191115P001850002019-11-13 10:39AM EST185.005.055.856.00-0.89-14.98%1546532.42%
V191115P001900002019-11-11 3:36PM EST190.0010.9010.8011.050.00-2023451.61%
V191115P001950002019-11-06 12:04PM EST195.0017.7015.4517.450.00-52080.47%
V191115P002000002019-11-12 9:35AM EST200.0020.3020.8521.000.00-12014976.76%
V191115P002050002019-10-17 2:04PM EST205.0027.0825.4027.350.00--0109.38%