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
183.96-1.83 (-0.98%)
收市價: 04:00PM EDT
183.96 0.00 (0.00%)
收市後: 07:59PM EDT
價內期權
認購期權範圍2022年9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
V220930C001700002022-09-22 11:32AM EDT170.0015.8013.9515.600.00-2454.83%
V220930C001750002022-09-23 3:15PM EDT175.0010.059.3010.35-1.30-11.45%122949.34%
V220930C001800002022-09-23 3:54PM EDT180.005.625.756.20-1.93-25.56%1879141.94%
V220930C001825002022-09-23 3:49PM EDT182.504.023.854.40-1.73-30.09%2488538.67%
V220930C001850002022-09-23 3:56PM EDT185.002.452.412.92-1.32-35.01%6345536.18%
V220930C001875002022-09-23 3:52PM EDT187.501.601.441.80-1.24-43.66%1,59829434.42%
V220930C001900002022-09-23 3:59PM EDT190.000.870.851.00-0.61-41.22%1,00391432.81%
V220930C001925002022-09-23 3:45PM EDT192.500.500.460.55-0.55-52.38%50147332.52%
V220930C001950002022-09-23 3:58PM EDT195.000.270.230.31-0.17-38.64%94576933.01%
V220930C001975002022-09-23 3:56PM EDT197.500.150.130.17-0.10-40.00%11521133.59%
V220930C002000002022-09-23 3:47PM EDT200.000.100.090.16-0.05-33.33%15380637.79%
V220930C002025002022-09-23 3:08PM EDT202.500.080.040.12-0.04-33.33%1629840.14%
V220930C002050002022-09-23 3:56PM EDT205.000.050.050.10-0.03-37.50%25449142.97%
V220930C002075002022-09-23 3:29PM EDT207.500.070.000.110.00-345247.66%
V220930C002100002022-09-23 3:47PM EDT210.000.040.000.060.00-5799747.27%
V220930C002125002022-09-23 10:39AM EDT212.500.050.000.100.00-1010054.69%
V220930C002150002022-09-23 10:57AM EDT215.000.020.010.10-0.01-33.33%853653.52%
V220930C002175002022-09-23 9:51AM EDT217.500.050.000.100.00-33856.25%
V220930C002200002022-09-22 1:06PM EDT220.000.040.000.050.00-152254.69%
V220930C002225002022-09-19 2:43PM EDT222.500.020.010.090.00-58662.89%
V220930C002250002022-09-23 9:47AM EDT225.000.030.000.030.00-549157.81%
V220930C002275002022-09-23 10:44AM EDT227.500.020.010.050.00-35565.23%
V220930C002300002022-09-22 2:23PM EDT230.000.030.000.05-0.01-25.00%111566.80%
V220930C002350002022-09-16 11:40AM EDT235.000.060.000.060.00-17073.83%
V220930C002400002022-09-22 2:15PM EDT240.000.010.000.080.00-22682.03%
V220930C002450002022-09-21 12:34PM EDT245.000.010.000.070.00-4985.94%
V220930C002500002022-09-22 9:48AM EDT250.000.010.000.010.00-48376.56%
V220930C002550002022-09-14 10:25AM EDT255.000.010.000.090.00-11099.22%
V220930C002600002022-08-29 3:18PM EDT260.000.020.000.090.00-55104.30%
V220930C002950002022-09-15 10:52AM EDT295.000.020.000.070.00-220133.59%
認沽盤範圍2022年9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
V220930P001250002022-09-02 12:52PM EDT125.000.030.000.090.00-66119.92%
V220930P001350002022-09-08 10:33AM EDT135.000.050.000.100.00--2499.22%
V220930P001400002022-09-23 2:34PM EDT140.000.030.000.04-0.01-25.00%241380.47%
V220930P001450002022-09-23 2:28PM EDT145.000.020.000.07-0.02-50.00%107575.39%
V220930P001500002022-09-23 3:47PM EDT150.000.050.000.11-0.03-37.50%2210069.53%
V220930P001550002022-09-23 1:38PM EDT155.000.060.000.13-0.03-33.33%11860.94%
V220930P001600002022-09-23 3:56PM EDT160.000.100.040.170.00-1468654.69%
V220930P001650002022-09-23 3:47PM EDT165.000.200.110.29+0.08+66.67%524553.61%
V220930P001700002022-09-23 3:58PM EDT170.000.400.340.49+0.17+73.91%11820647.36%
V220930P001750002022-09-23 3:55PM EDT175.000.870.700.89+0.32+58.18%3131,65941.46%
V220930P001800002022-09-23 3:56PM EDT180.001.921.591.97+0.64+50.00%66452738.79%
V220930P001825002022-09-23 3:59PM EDT182.502.482.322.61+0.58+30.53%35647935.08%
V220930P001850002022-09-23 3:50PM EDT185.004.013.403.70+1.54+62.35%2142,13833.42%
V220930P001875002022-09-23 3:21PM EDT187.505.454.705.35+1.12+25.87%3210734.55%
V220930P001900002022-09-23 3:46PM EDT190.007.056.407.15+2.45+53.26%20149934.35%
V220930P001925002022-09-23 3:45PM EDT192.509.228.559.25+2.47+36.59%151,05535.38%
V220930P001950002022-09-23 2:02PM EDT195.0011.6410.7011.65+3.15+37.10%12756039.80%
V220930P001975002022-09-23 3:46PM EDT197.5013.8512.6514.20+1.95+16.39%66946.73%
V220930P002000002022-09-23 2:33PM EDT200.0016.9915.2516.60+3.54+26.32%658850.15%
V220930P002025002022-09-23 3:51PM EDT202.5019.0318.1519.20+1.39+7.88%5911757.86%
V220930P002050002022-09-23 12:51PM EDT205.0022.0320.2521.55+2.86+14.92%114459.23%
V220930P002075002022-09-23 11:58AM EDT207.5024.4022.8524.60+8.18+50.43%5052.15%
V220930P002100002022-09-23 3:53PM EDT210.0026.2025.3026.55+2.30+9.62%79368.90%
V220930P002125002022-09-23 3:50PM EDT212.5029.0027.5529.45+1.50+5.45%2284.47%
V220930P002150002022-09-22 12:49PM EDT215.0029.1330.2031.750.00-83784.13%
V220930P002175002022-09-23 9:40AM EDT217.5033.4032.2534.50+20.60+160.94%2095.46%
V220930P002200002022-09-13 3:04PM EDT220.0018.8835.2537.450.00-101778.71%
V220930P002250002022-09-06 12:47PM EDT225.0026.2940.0041.800.00-10103.52%
V220930P002300002022-08-11 3:59PM EDT230.0020.1024.1025.400.00--00.00%