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7月10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
V200710C001150002020-06-15 3:27PM EDT115.0078.1881.5582.250.00-11288.09%
V200710C001500002020-06-25 2:00PM EDT150.0042.4543.5048.000.00-34100.00%
V200710C001550002020-06-25 1:43PM EDT155.0037.4038.6542.550.00--4165.63%
V200710C001600002020-06-29 11:56AM EDT160.0029.9533.5037.650.00-24150.98%
V200710C001650002020-06-25 3:10PM EDT165.0028.3828.3032.550.00--1131.84%
V200710C001675002020-06-16 1:09PM EDT167.5028.5025.9530.050.00--1123.46%
V200710C001700002020-06-15 3:27PM EDT170.0027.5326.6527.400.00-22103.81%
V200710C001725002020-06-25 12:27PM EDT172.5020.6621.6525.000.00-6758.01%
V200710C001750002020-07-02 1:02PM EDT175.0022.0019.2021.15+3.50+18.92%323266.21%
V200710C001775002020-07-01 10:24AM EDT177.5016.7016.4018.950.00-111767.72%
V200710C001800002020-07-02 1:16PM EDT180.0017.1013.3016.55+2.53+17.36%21562.77%
V200710C001825002020-07-01 12:47PM EDT182.5013.0011.7014.750.00-74268.02%
V200710C001850002020-07-02 3:58PM EDT185.0010.5010.3011.15+0.20+1.94%216939.50%
V200710C001875002020-07-02 3:32PM EDT187.509.107.858.80+1.10+13.75%124135.50%
V200710C001900002020-07-02 3:57PM EDT190.006.205.856.65+0.75+13.76%4337133.33%
V200710C001925002020-07-02 3:59PM EDT192.504.404.204.75+0.55+14.29%20740931.93%
V200710C001950002020-07-02 3:59PM EDT195.002.942.773.00+0.45+18.07%47975729.08%
V200710C001975002020-07-02 3:59PM EDT197.501.621.601.77+0.12+8.00%1,09782428.13%
V200710C002000002020-07-02 3:59PM EDT200.000.930.801.00+0.04+4.49%2,5411,68528.30%
V200710C002025002020-07-02 3:59PM EDT202.500.460.300.50+0.02+4.55%87372328.08%
V200710C002050002020-07-02 3:59PM EDT205.000.270.200.33+0.04+17.39%3,38963530.71%
V200710C002075002020-07-02 3:59PM EDT207.500.090.100.25-0.07-43.75%7814434.03%
V200710C002100002020-07-02 3:25PM EDT210.000.090.050.20+0.02+28.57%16146137.40%
V200710C002125002020-07-02 9:35AM EDT212.500.050.010.11-0.01-16.67%48037.89%
V200710C002150002020-07-02 9:44AM EDT215.000.050.000.05+0.02+66.67%273137.31%
V200710C002175002020-07-02 2:14PM EDT217.500.030.000.12-0.05-62.50%1316947.07%
V200710C002200002020-07-02 3:26PM EDT220.000.020.020.03-0.05-71.43%1613342.19%
V200710C002225002020-07-02 1:34PM EDT222.500.550.000.94+0.50+1,000.00%13071.48%
V200710C002250002020-07-02 1:39PM EDT225.000.030.020.47-0.01-25.00%22166.89%
V200710C002275002020-06-25 1:22PM EDT227.500.060.001.900.00-1195.07%
V200710C002300002020-06-18 9:37AM EDT230.000.090.001.900.00-58100.05%
V200710C002350002020-06-30 1:46PM EDT235.000.010.000.150.00-17069.73%
V200710C002400002020-07-02 2:59PM EDT240.000.020.000.15+0.01+100.00%314876.56%
V200710C002450002020-06-26 3:46PM EDT245.000.130.001.900.00-50154127.73%
認沽盤範圍2020年7月10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
V200710P001400002020-06-19 1:07PM EDT140.000.100.002.130.00-33190.19%
V200710P001450002020-06-15 4:12PM EDT145.000.410.002.130.00-11173.88%
V200710P001500002020-07-02 2:46PM EDT150.000.010.000.02-0.32-96.97%1579.69%
V200710P001550002020-06-26 3:40PM EDT155.000.140.010.150.00-311489.06%
V200710P001600002020-07-01 11:38AM EDT160.000.040.002.130.00-479127.00%
V200710P001650002020-06-30 9:55AM EDT165.000.100.001.270.00-109798.44%
V200710P001675002020-07-02 11:20AM EDT167.500.050.000.10-0.02-28.57%2194158.59%
V200710P001700002020-07-02 9:30AM EDT170.000.050.000.13-0.04-44.44%18155.66%
V200710P001725002020-07-02 3:59PM EDT172.500.060.010.16-0.05-45.45%614052.73%
V200710P001750002020-07-02 3:48PM EDT175.000.030.010.09-0.10-76.92%14322247.85%
V200710P001775002020-07-02 3:59PM EDT177.500.070.030.10-0.10-58.82%2323543.36%
V200710P001800002020-07-02 3:57PM EDT180.000.120.080.15-0.17-58.62%30837741.02%
V200710P001825002020-07-02 3:58PM EDT182.500.200.010.21-0.25-55.56%11441337.99%
V200710P001850002020-07-02 3:59PM EDT185.000.330.240.36-0.38-53.52%18729936.48%
V200710P001875002020-07-02 3:53PM EDT187.500.540.290.65-0.32-37.21%17830535.89%
V200710P001900002020-07-02 3:59PM EDT190.000.850.651.00-0.81-48.80%99250333.62%
V200710P001925002020-07-02 3:58PM EDT192.501.570.821.95-0.90-36.44%26433136.38%
V200710P001950002020-07-02 3:58PM EDT195.002.531.932.69-1.14-31.06%72070533.03%
V200710P001975002020-07-02 3:59PM EDT197.503.703.503.70-0.70-15.91%45419129.27%
V200710P002000002020-07-02 3:52PM EDT200.005.605.005.80-0.50-8.20%11661234.40%
V200710P002025002020-07-02 3:04PM EDT202.506.357.207.90-7.89-55.41%1711937.31%
V200710P002050002020-07-02 3:04PM EDT205.008.459.2510.30-2.85-25.22%2811943.07%
V200710P002075002020-07-01 11:32AM EDT207.5013.7510.4514.100.00-11269.70%
V200710P002100002020-07-02 10:36AM EDT210.0014.3113.1515.65-4.52-24.00%312762.55%
V200710P002125002020-06-24 9:51AM EDT212.5017.0015.3018.400.00-11173.39%
V200710P002450002020-06-30 12:32PM EDT245.0053.7047.4051.750.00-2298.54%