V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
認購期權範圍2020年4月3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
V200403C001100002020-03-20 5:51PM EDT110.0028.650.000.000.00-110.00%
V200403C001150002020-03-20 5:51PM EDT115.0038.600.000.000.00-220.00%
V200403C001200002020-03-26 1:19PM EDT120.0048.000.000.000.00-2430.00%
V200403C001250002020-03-17 3:49PM EDT125.0033.750.000.000.00-1110.00%
V200403C001300002020-03-23 10:16AM EDT130.0023.300.000.000.00-6220.00%
V200403C001310002020-03-25 9:46AM EDT131.0030.500.000.000.00-130.00%
V200403C001320002020-03-25 9:32AM EDT132.0033.600.000.000.00-220.00%
V200403C001330002020-03-24 2:43PM EDT133.0028.000.000.000.00-110.00%
V200403C001340002020-03-20 5:51PM EDT134.0021.300.000.000.00-230.00%
V200403C001350002020-03-27 9:58AM EDT135.0028.150.000.000.00-2620.00%
V200403C001360002020-03-27 10:05AM EDT136.0026.800.000.000.00-2460.00%
V200403C001370002020-03-26 9:50AM EDT137.0025.900.000.000.00-2110.00%
V200403C001380002020-03-27 9:58AM EDT138.0026.100.000.000.00-13140.00%
V200403C001390002020-03-26 3:46PM EDT139.0023.150.000.000.00-260.00%
V200403C001400002020-03-27 1:49PM EDT140.0024.850.000.000.00-261040.00%
V200403C001410002020-03-26 3:23PM EDT141.0026.680.000.000.00-2560.00%
V200403C001420002020-03-25 12:49PM EDT142.0022.800.000.000.00-150.00%
V200403C001430002020-03-27 1:48PM EDT143.0022.060.000.000.00-15190.00%
V200403C001440002020-03-27 12:48PM EDT144.0020.400.000.000.00-2270.00%
V200403C001450002020-03-27 12:48PM EDT145.0019.550.000.000.00-57440.00%
V200403C001460002020-03-26 12:52PM EDT146.0024.250.000.000.00-5440.00%
V200403C001470002020-03-27 12:48PM EDT147.0017.850.000.000.00-3450.00%
V200403C001480002020-03-27 9:59AM EDT148.0016.050.000.000.00-2410.00%
V200403C001490002020-03-27 3:27PM EDT149.0019.850.000.000.00-11570.00%
V200403C001500002020-03-27 3:34PM EDT150.0017.900.000.000.00-992180.00%
V200403C001525002020-03-27 3:26PM EDT152.5016.630.000.000.00-151820.00%
V200403C001550002020-03-27 3:55PM EDT155.0010.300.000.000.00-542100.00%
V200403C001575002020-03-27 3:57PM EDT157.509.250.000.000.00-131050.00%
V200403C001600002020-03-27 3:57PM EDT160.007.560.000.000.00-2784070.00%
V200403C001625002020-03-27 3:58PM EDT162.506.400.000.000.00-1621741.56%
V200403C001650002020-03-27 3:56PM EDT165.005.000.000.000.00-2743266.25%
V200403C001675002020-03-27 3:58PM EDT167.502.070.000.000.00-21606.25%
V200403C001700002020-03-27 3:59PM EDT170.003.000.000.000.00-21852512.50%
V200403C001725002020-03-27 3:54PM EDT172.502.200.000.000.00-19724912.50%
V200403C001750002020-03-27 3:52PM EDT175.001.520.000.000.00-47278712.50%
V200403C001775002020-03-27 3:54PM EDT177.501.050.000.000.00-2824425.00%
V200403C001800002020-03-27 3:59PM EDT180.000.710.000.000.00-4001,14325.00%
V200403C001825002020-03-27 3:58PM EDT182.500.850.000.000.00-29839725.00%
V200403C001850002020-03-27 3:53PM EDT185.000.400.000.000.00-10419025.00%
V200403C001875002020-03-27 3:50PM EDT187.500.250.000.000.00-165625.00%
V200403C001900002020-03-27 3:48PM EDT190.000.200.000.000.00-6465625.00%
V200403C001925002020-03-27 9:41AM EDT192.500.140.000.000.00-2015325.00%
V200403C001950002020-03-27 3:49PM EDT195.000.070.000.000.00-5835725.00%
V200403C001975002020-03-27 10:48AM EDT197.500.080.000.000.00-1516150.00%
V200403C002000002020-03-26 3:52PM EDT200.000.060.000.000.00-433650.00%
V200403C002025002020-03-26 11:42AM EDT202.500.050.000.000.00-226050.00%
V200403C002050002020-03-26 11:05AM EDT205.000.170.000.000.00-6640350.00%
V200403C002075002020-03-25 3:23PM EDT207.500.250.000.000.00-924750.00%
V200403C002100002020-03-27 2:42PM EDT210.000.010.000.000.00-270050.00%
V200403C002125002020-03-25 1:27PM EDT212.500.100.000.000.00-270050.00%
V200403C002150002020-03-27 12:35PM EDT215.000.010.000.000.00-187050.00%
V200403C002175002020-03-05 3:54PM EDT217.500.010.000.000.00-1050.00%
V200403C002200002020-03-25 3:25PM EDT220.000.010.000.000.00-472550.00%
V200403C002225002020-03-24 11:49AM EDT222.500.050.000.000.00-416750.00%
V200403C002250002020-03-25 9:30AM EDT225.000.070.000.000.00-11,60950.00%
V200403C002275002020-03-27 12:56PM EDT227.500.010.000.000.00-5122750.00%
V200403C002300002020-03-23 9:43AM EDT230.000.050.000.170.00-1099127.34%
V200403C002325002020-03-25 2:13PM EDT232.500.010.000.000.00-11350.00%
V200403C002350002020-03-18 2:04PM EDT235.000.010.000.000.00-14450.00%
V200403C002375002020-03-19 3:39PM EDT237.500.030.000.000.00-11350.00%
V200403C002400002020-03-24 9:57AM EDT240.000.090.000.000.00-77550.00%
V200403C002425002020-03-24 9:58AM EDT242.500.250.000.000.00-52850.00%
V200403C002450002020-03-02 1:04AM EDT245.000.040.000.000.00-2450.00%
V200403C002500002020-03-24 3:57PM EDT250.000.010.000.000.00-8801,01550.00%
認沽盤範圍2020年4月3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
V200403P000700002020-03-25 2:31PM EDT70.000.120.000.000.00--650.00%
V200403P000800002020-03-23 3:24PM EDT80.000.400.000.000.00-1150.00%
V200403P000850002020-03-23 3:51PM EDT85.000.290.000.000.00-21350.00%
V200403P000900002020-03-23 10:07AM EDT90.000.410.000.000.00-16250.00%
V200403P000950002020-03-27 2:45PM EDT95.000.030.000.000.00-1450.00%
V200403P001000002020-03-27 3:42PM EDT100.000.200.000.000.00-10016150.00%
V200403P001050002020-03-26 12:41PM EDT105.000.100.000.000.00-524450.00%
V200403P001100002020-03-27 11:05AM EDT110.000.170.000.000.00-359650.00%
V200403P001150002020-03-26 1:16PM EDT115.000.250.000.000.00-231150.00%
V200403P001200002020-03-27 2:56PM EDT120.000.250.000.000.00-6848950.00%
V200403P001250002020-03-27 2:29PM EDT125.000.070.000.000.00-251,12250.00%
V200403P001300002020-03-27 3:54PM EDT130.000.350.000.000.00-8332,09350.00%
V200403P001310002020-03-27 11:54AM EDT131.000.450.000.000.00-4650.00%
V200403P001320002020-03-27 12:37PM EDT132.000.700.000.000.00-76150.00%
V200403P001330002020-03-24 2:12PM EDT133.000.690.000.000.00-735750.00%
V200403P001340002020-03-27 9:53AM EDT134.000.590.000.000.00-58625.00%
V200403P001350002020-03-27 3:59PM EDT135.000.650.000.000.00-7833325.00%
V200403P001360002020-03-26 2:12PM EDT136.000.850.000.000.00-114925.00%
V200403P001370002020-03-27 2:25PM EDT137.000.780.000.000.00-11726825.00%
V200403P001380002020-03-27 1:14PM EDT138.000.840.000.000.00-1010825.00%
V200403P001390002020-03-26 10:48AM EDT139.001.300.000.000.00-74425.00%
V200403P001400002020-03-27 3:56PM EDT140.001.040.000.000.00-38776425.00%
V200403P001410002020-03-27 12:04PM EDT141.001.660.000.000.00-144525.00%
V200403P001420002020-03-24 11:27AM EDT142.002.200.000.000.00-116825.00%
V200403P001430002020-03-27 3:56PM EDT143.001.400.000.000.00-518025.00%
V200403P001440002020-03-27 3:31PM EDT144.001.120.000.000.00-526425.00%
V200403P001450002020-03-27 3:53PM EDT145.001.780.000.000.00-1,1651,30725.00%
V200403P001460002020-03-27 12:07PM EDT146.001.930.000.000.00-3610225.00%
V200403P001470002020-03-27 3:02PM EDT147.001.660.000.000.00-594625.00%
V200403P001480002020-03-27 3:53PM EDT148.002.450.000.000.00-7628112.50%
V200403P001490002020-03-27 3:23PM EDT149.001.980.000.000.00-508712.50%
V200403P001500002020-03-27 3:56PM EDT150.002.670.000.000.00-32639012.50%
V200403P001525002020-03-27 3:54PM EDT152.503.620.000.000.00-18743912.50%
V200403P001550002020-03-27 3:59PM EDT155.004.000.000.000.00-1974826.25%
V200403P001575002020-03-27 3:58PM EDT157.505.350.000.000.00-68886.25%
V200403P001600002020-03-27 3:57PM EDT160.006.200.000.000.00-9277933.13%
V200403P001625002020-03-27 3:53PM EDT162.506.550.000.000.00-1992360.00%
V200403P001650002020-03-27 3:57PM EDT165.008.400.000.000.00-1531,3590.00%
V200403P001675002020-03-27 12:48PM EDT167.507.800.000.000.00-1632260.00%
V200403P001700002020-03-27 3:09PM EDT170.009.400.000.000.00-311620.00%
V200403P001725002020-03-27 9:41AM EDT172.5014.100.000.000.00-2970.00%
V200403P001750002020-03-27 3:12PM EDT175.0015.000.000.000.00-52020.00%
V200403P001775002020-03-27 10:28AM EDT177.5018.000.000.000.00-101500.00%
V200403P001800002020-03-26 3:58PM EDT180.0019.660.000.000.00-56170.00%
V200403P001825002020-03-27 10:57AM EDT182.5021.800.000.000.00-101620.00%
V200403P001850002020-03-27 11:08AM EDT185.0024.350.000.000.00-13960.00%
V200403P001875002020-03-27 3:05PM EDT187.5023.160.000.000.00-92370.00%
V200403P001900002020-03-27 11:20AM EDT190.0027.730.000.000.00-101370.00%
V200403P001925002020-03-27 3:11PM EDT192.5027.410.000.000.00-26420.00%
V200403P001950002020-03-26 12:24PM EDT195.0028.250.000.000.00-63700.00%
V200403P001975002020-03-26 3:26PM EDT197.5031.270.000.000.00-10460.00%
V200403P002000002020-03-26 3:26PM EDT200.0033.730.000.000.00-101270.00%
V200403P002025002020-03-19 3:33PM EDT202.5052.070.000.000.00-1560.00%
V200403P002050002020-03-18 2:33PM EDT205.0042.000.000.000.00-19410.00%
V200403P002075002020-03-25 3:12PM EDT207.5042.620.000.000.00-21270.00%
V200403P002100002020-03-25 3:12PM EDT210.0045.310.000.000.00-2260.00%
V200403P002125002020-03-16 11:11AM EDT212.5060.000.000.000.00-27410.00%
V200403P002150002020-03-02 1:04PM EDT215.0034.600.000.000.00-2290.00%
V200403P002175002020-02-27 1:29PM EDT217.5034.3353.7058.450.00-21116.99%
V200403P002200002020-03-27 3:34PM EDT220.0053.400.000.000.00-600.00%
V200403P002225002020-03-27 3:34PM EDT222.5056.000.000.000.00-630.00%
V200403P002250002020-02-24 1:11PM EDT225.0024.640.000.000.00-100.00%
V200403P002350002020-03-19 3:06PM EDT235.0082.540.000.000.00-100.00%