香港股市 將收市,收市時間:2 小時 38 分鐘

Visa Inc. (V)

NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
208.05-2.13 (-1.01%)
收市價: 4:00PM EST
價內期權
認購期權範圍2020年12月4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
V201204C001450002020-10-30 2:44PM EST145.0036.8565.7566.400.00-80581.35%
V201204C001500002020-11-20 3:04PM EST150.0055.3055.5560.100.00-13483.11%
V201204C001550002020-11-12 9:46AM EST155.0054.6050.5555.100.00--4445.22%
V201204C001600002020-11-12 10:04AM EST160.0048.6545.8050.350.00--8190.63%
V201204C001625002020-11-12 9:42AM EST162.5047.4543.2047.750.00--2397.85%
V201204C001650002020-11-24 1:41PM EST165.0047.6440.7545.150.00-20374.32%
V201204C001675002020-11-10 3:49PM EST167.5045.1038.0542.750.00-11361.23%
V201204C001700002020-11-30 3:56PM EST170.0039.6735.7540.300.00-11345.41%
V201204C001725002020-11-04 10:21AM EST172.5022.9033.1037.800.00--0327.34%
V201204C001750002020-12-03 12:39PM EST175.0034.0030.5534.75-1.98-5.50%17283.50%
V201204C001775002020-11-05 9:55AM EST177.5022.3728.2031.800.00-25243.65%
V201204C001800002020-12-03 2:49PM EST180.0028.7225.7529.30-0.60-2.05%212227.54%
V201204C001825002020-11-24 11:31AM EST182.5030.6023.2026.850.00-119213.97%
V201204C001850002020-12-03 3:55PM EST185.0022.8022.4023.25-1.15-4.80%118174126.76%
V201204C001875002020-11-30 1:43PM EST187.5022.0019.3521.850.00-14991.41%
V201204C001900002020-12-02 9:43AM EST190.0020.6317.0519.150.00-114181.25%
V201204C001925002020-12-03 11:16AM EST192.5016.4013.9016.40+0.30+1.86%163129.59%
V201204C001950002020-12-03 3:11PM EST195.0014.2512.2513.80-2.90-16.91%25446109.67%
V201204C001975002020-12-03 3:47PM EST197.5011.159.8011.55-0.89-7.39%34559.57%
V201204C002000002020-12-03 3:52PM EST200.008.087.608.50-1.80-18.22%5254466.21%
V201204C002025002020-12-03 3:42PM EST202.505.745.155.85-1.71-22.95%187944.92%
V201204C002050002020-12-03 3:59PM EST205.003.203.003.40-2.00-38.46%18887831.69%
V201204C002075002020-12-03 3:59PM EST207.501.321.221.48-1.83-58.10%27650527.30%
V201204C002100002020-12-03 3:59PM EST210.000.340.310.45-1.26-78.75%2,9411,12426.95%
V201204C002125002020-12-03 3:58PM EST212.500.110.100.17-0.49-81.67%1,4271,63231.84%
V201204C002150002020-12-03 3:51PM EST215.000.080.050.13-0.22-73.33%1,0522,08941.41%
V201204C002175002020-12-03 2:47PM EST217.500.060.050.11-0.09-60.00%1331,01850.78%
V201204C002200002020-12-03 3:13PM EST220.000.040.030.05-0.04-50.00%1241,21751.56%
V201204C002225002020-12-03 1:57PM EST222.500.010.020.03-0.05-83.33%147456.25%
V201204C002250002020-12-03 3:09PM EST225.000.010.000.02-0.04-80.00%2540257.81%
V201204C002275002020-12-03 9:30AM EST227.500.170.000.26+0.11+183.33%15791.99%
V201204C002300002020-12-03 2:06PM EST230.000.020.000.240.00-216999.80%
V201204C002325002020-12-03 3:22PM EST232.500.010.000.01-0.10-90.91%81475.00%
V201204C002350002020-12-01 9:30AM EST235.000.050.000.060.00-15496.88%
V201204C002400002020-11-27 9:43AM EST240.000.030.000.150.00-1283125.00%
V201204C002450002020-11-10 9:44AM EST245.000.29-0.240.00--11167.58%
V201204C002500002020-11-30 3:51PM EST250.000.010.000.460.00-814182.81%
V201204C002550002020-11-30 12:01PM EST255.000.03-0.040.00-12156.25%
V201204C002600002020-11-23 9:43AM EST260.000.080.000.760.00-2840233.40%
V201204C002650002020-11-10 9:52AM EST265.000.100.000.760.00---249.22%
認沽盤範圍2020年12月4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
V201204P001000002020-11-11 2:41PM EST100.000.03-0.010.00--1456.25%
V201204P001100002020-11-10 9:54AM EST110.000.06-1.260.00--2746.68%
V201204P001200002020-11-10 2:38PM EST120.000.040.000.610.00-14510.94%
V201204P001300002020-10-28 2:12PM EST130.000.800.000.060.00--10332.81%
V201204P001350002020-11-06 3:58PM EST135.000.100.000.480.00-1010398.05%
V201204P001450002020-11-20 3:59PM EST145.000.090.000.520.00-1313343.75%
V201204P001500002020-11-25 9:51AM EST150.000.020.000.010.00-78161200.00%
V201204P001550002020-11-02 12:46PM EST155.001.320.000.820.00-45311.33%
V201204P001575002020-12-03 9:33AM EST157.500.010.000.65-0.02-66.67%1010284.96%
V201204P001600002020-11-24 12:06PM EST160.000.040.000.660.00-118271.88%
V201204P001625002020-11-20 10:06AM EST162.500.060.001.180.00-1010288.48%
V201204P001650002020-11-30 11:53AM EST165.000.030.000.510.00-134233.98%
V201204P001675002020-11-04 9:48AM EST167.501.040.000.510.00-128221.09%
V201204P001700002020-11-27 11:56AM EST170.000.040.000.020.00-1067137.50%
V201204P001725002020-11-23 10:05AM EST172.500.080.000.130.00-1034158.59%
V201204P001750002020-12-01 12:26PM EST175.000.030.000.510.00-1787182.81%
V201204P001775002020-11-23 9:30AM EST177.500.150.000.350.00-122159.38%
V201204P001800002020-12-03 10:53AM EST180.000.020.000.02-0.02-50.00%64117101.56%
V201204P001825002020-12-03 12:01PM EST182.500.020.000.02+0.01+100.00%13392.19%
V201204P001850002020-11-30 3:00PM EST185.000.060.000.050.00-2117592.97%
V201204P001875002020-12-03 2:02PM EST187.500.030.000.02-0.05-62.50%26875.00%
V201204P001900002020-12-03 3:40PM EST190.000.010.000.02-0.03-75.00%7918767.19%
V201204P001925002020-12-03 3:20PM EST192.500.010.000.02-0.03-75.00%727557.81%
V201204P001950002020-12-03 2:56PM EST195.000.020.020.04-0.09-81.82%1131456.64%
V201204P001975002020-12-03 2:55PM EST197.500.050.000.07-0.06-54.55%3440353.52%
V201204P002000002020-12-03 3:09PM EST200.000.090.030.12-0.06-40.00%3052847.36%
V201204P002025002020-12-03 3:52PM EST202.500.140.090.62-0.05-26.32%13258957.42%
V201204P002050002020-12-03 3:51PM EST205.000.260.200.34-0.09-25.71%27899331.35%
V201204P002075002020-12-03 3:59PM EST207.500.820.660.89+0.02+2.50%66861826.37%
V201204P002100002020-12-03 3:58PM EST210.002.392.212.47+0.64+36.57%3011,00128.91%
V201204P002125002020-12-03 3:56PM EST212.504.774.205.05+1.52+46.77%1937748.34%
V201204P002150002020-12-03 2:00PM EST215.006.786.257.95+1.01+17.50%317077.10%
V201204P002175002020-12-03 2:28PM EST217.508.929.3510.15+0.73+8.91%263163.67%
V201204P002200002020-12-02 2:53PM EST220.0010.4011.7513.500.00-21494.04%
V201204P002275002020-11-19 9:34AM EST227.5021.3518.2021.100.00-2799.61%
V201204P002350002020-11-16 12:08AM EST235.0025.7025.5528.600.00--0117.97%
V201204P002375002020-11-17 11:56AM EST237.5026.9527.9031.200.00--0122.27%
V201204P002400002020-11-16 9:59AM EST240.0026.9030.2534.450.00-20165.43%
V201204P002450002020-11-16 12:02PM EST245.0030.6035.2539.400.00-30181.74%
V201204P002500002020-11-09 10:14AM EST250.0036.5539.7544.450.00--0171.09%