香港股市 將在 8 小時 57 分鐘 開市

Visa Inc. (V)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
198.19-2.37 (-1.18%)
市場開市。 截至 12:33PM EDT。
價內期權
認購期權範圍2020年9月25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
V200925C001400002020-08-24 12:13AM EDT140.0059.350.000.000.00--00.00%
V200925C001450002020-09-21 12:00AM EDT145.0061.7552.9054.900.00--8212.01%
V200925C001500002020-09-21 1:46PM EDT150.0046.5847.9049.200.00-19169.04%
V200925C001550002020-08-26 9:30AM EDT155.0053.2042.7544.800.00-2531167.19%
V200925C001600002020-09-22 3:55PM EDT160.0040.5737.8039.500.00-6123142.09%
V200925C001650002020-09-22 12:23PM EDT165.0033.7032.8034.750.00-1282131.74%
V200925C001700002020-09-17 9:53AM EDT170.0033.3527.8029.700.00-15113.28%
V200925C001725002020-09-21 1:31PM EDT172.5024.3925.4526.850.00-67100.10%
V200925C001750002020-09-18 10:19AM EDT175.0021.2222.9524.100.00-1685.74%
V200925C001775002020-09-15 3:56PM EDT177.5022.2920.6520.900.00-1560.55%
V200925C001800002020-09-21 2:30PM EDT180.0021.5518.0518.400.00-12263.28%
V200925C001825002020-09-11 11:17AM EDT182.5019.7615.5015.900.00-1455.86%
V200925C001850002020-09-21 1:28PM EDT185.0016.5513.0513.500.00-11652.83%
V200925C001875002020-09-21 10:52AM EDT187.509.2010.8011.050.00-33746.58%
V200925C001900002020-09-22 1:33PM EDT190.0010.468.258.55+1.05+11.16%16738.09%
V200925C001925002020-09-23 12:00PM EDT192.505.806.006.20-2.00-25.64%85632.96%
V200925C001950002020-09-23 11:47AM EDT195.004.003.804.10-1.70-29.82%1925730.05%
V200925C001975002020-09-23 12:16PM EDT197.502.132.152.27-1.88-46.88%29741826.61%
V200925C002000002020-09-23 12:16PM EDT200.001.011.031.08-1.35-57.20%5181,13225.64%
V200925C002025002020-09-23 12:03PM EDT202.500.440.430.45-0.83-65.35%24583325.73%
V200925C002050002020-09-23 12:17PM EDT205.000.220.200.23-0.41-65.08%5664,96828.42%
V200925C002075002020-09-23 12:02PM EDT207.500.110.090.11-0.22-66.67%6592930.37%
V200925C002100002020-09-23 11:58AM EDT210.000.050.050.06-0.11-68.75%405,40332.81%
V200925C002125002020-09-23 11:21AM EDT212.500.040.020.06-0.04-50.00%4271038.28%
V200925C002150002020-09-23 11:33AM EDT215.000.030.010.03-0.15-83.33%321,23639.65%
V200925C002175002020-09-22 2:29PM EDT217.500.050.000.04-0.01-16.67%159146.09%
V200925C002200002020-09-22 3:47PM EDT220.000.010.000.050.00-1282652.54%
V200925C002225002020-09-22 2:03PM EDT222.500.010.000.120.00-227758.98%
V200925C002250002020-09-23 9:41AM EDT225.000.030.000.03-0.03-50.00%139953.91%
V200925C002275002020-09-21 3:30PM EDT227.500.010.000.150.00-14270.51%
V200925C002300002020-09-16 9:41AM EDT230.000.060.000.010.00-1444956.25%
V200925C002325002020-09-15 11:15AM EDT232.500.070.000.070.00-101672.66%
V200925C002350002020-09-16 1:12PM EDT235.000.010.000.070.00-119376.56%
V200925C002400002020-09-22 10:20AM EDT240.000.010.000.010.00-13868.75%
V200925C002450002020-09-14 11:06AM EDT245.000.020.000.050.00-22889.84%
V200925C002500002020-09-09 3:42PM EDT250.000.010.000.050.00-42196.88%
V200925C002550002020-09-08 3:02PM EDT255.000.010.000.050.00-214103.91%
V200925C002600002020-09-02 3:59PM EDT260.001.120.000.050.00--2110.94%
V200925C002700002020-09-21 12:00AM EDT270.000.03-0.050.00--14134.38%
認沽盤範圍2020年9月25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
V200925P001200002020-09-03 3:43PM EDT120.000.040.000.050.00--1201.56%
V200925P001250002020-09-03 11:20AM EDT125.000.030.000.050.00--6185.94%
V200925P001350002020-09-21 12:00AM EDT135.000.03-0.050.00--1169.53%
V200925P001400002020-09-22 1:28PM EDT140.000.020.000.050.00-110143.75%
V200925P001450002020-09-14 11:26AM EDT145.000.070.000.040.00-3146126.56%
V200925P001500002020-08-19 12:49PM EDT150.000.220.002.780.00-2058225.20%
V200925P001550002020-09-10 10:33AM EDT155.000.170.000.040.00-510102.34%
V200925P001600002020-09-21 12:40PM EDT160.000.030.000.040.00-232189.84%
V200925P001650002020-09-09 10:00AM EDT165.000.430.000.250.00--399.22%
V200925P001700002020-09-22 10:02AM EDT170.000.120.000.010.00-374657.81%
V200925P001725002020-09-22 3:46PM EDT172.500.020.000.010.00-506253.13%
V200925P001750002020-09-23 11:54AM EDT175.000.010.010.06-0.04-80.00%21,06559.38%
V200925P001775002020-09-21 3:51PM EDT177.500.040.010.020.00-620850.00%
V200925P001800002020-09-23 11:55AM EDT180.000.020.020.05-0.01-33.33%148349.61%
V200925P001825002020-09-22 3:49PM EDT182.500.530.000.08+0.48+960.00%17546.88%
V200925P001850002020-09-23 12:07PM EDT185.000.070.040.10-0.03-30.00%2256041.80%
V200925P001875002020-09-23 11:51AM EDT187.500.130.110.15+0.01+8.33%3740437.99%
V200925P001900002020-09-23 12:04PM EDT190.000.200.200.240.00-611,29934.18%
V200925P001925002020-09-23 11:57AM EDT192.500.350.340.38+0.02+6.06%541,20429.83%
V200925P001950002020-09-23 11:56AM EDT195.000.710.700.74+0.16+29.09%1161,70827.15%
V200925P001975002020-09-23 12:10PM EDT197.501.401.431.51+0.40+40.00%26962825.64%
V200925P002000002020-09-23 12:14PM EDT200.002.852.792.88+1.00+54.05%1931,70425.49%
V200925P002025002020-09-23 11:38AM EDT202.504.154.604.90+0.68+19.60%1240528.57%
V200925P002050002020-09-23 11:38AM EDT205.006.706.807.15+1.48+28.35%486131.64%
V200925P002075002020-09-22 2:35PM EDT207.508.169.209.450.00-768031.93%
V200925P002100002020-09-22 1:29PM EDT210.0010.2911.7012.05-0.66-6.03%137942.97%
V200925P002125002020-09-18 3:39PM EDT212.5016.6914.1014.500.00-217847.17%
V200925P002150002020-09-18 3:31PM EDT215.0017.7516.6517.050.00-118355.96%
V200925P002175002020-09-18 1:14PM EDT217.5014.7519.1519.550.00-101062.11%
V200925P002200002020-09-22 3:04PM EDT220.0020.3921.6022.050.00-35026368.07%
V200925P002225002020-09-23 10:02AM EDT222.5023.0524.1524.50+12.95+128.22%1170.70%
V200925P002250002020-08-31 3:37PM EDT225.0014.2826.6027.050.00-4153.91%
V200925P002350002020-08-24 12:13AM EDT235.0035.150.000.000.00--00.00%
V200925P002400002020-08-24 12:13AM EDT240.0040.050.000.000.00--00.00%
V200925P002450002020-08-24 12:13AM EDT245.0045.150.000.000.00--00.00%