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 EDT115.0078.1881.5582.250.00-11227.73%
V200710C001500002020-06-25 2:00PM EDT150.0042.4546.5547.250.00-34129.30%
V200710C001550002020-06-25 1:43PM EDT155.0037.4041.4042.250.00--4114.84%
V200710C001600002020-06-15 3:27PM EDT160.0029.9536.7037.050.00-24103.66%
V200710C001650002020-06-25 3:10PM EDT165.0028.3831.7032.050.00--191.46%
V200710C001675002020-06-16 1:09PM EDT167.5028.5029.1529.500.00--184.35%
V200710C001700002020-06-15 3:27PM EDT170.0027.5326.6527.400.00-2282.08%
V200710C001725002020-06-25 12:27PM EDT172.5020.6624.8525.100.00-6783.25%
V200710C001750002020-07-02 1:02PM EDT175.0022.0021.7522.00+3.50+18.92%323267.14%
V200710C001775002020-07-01 9:49AM EDT177.5016.7019.2519.550.00-111761.43%
V200710C001800002020-07-02 1:16PM EDT180.0017.1016.7517.00+2.53+17.36%21554.88%
V200710C001825002020-07-01 12:47PM EDT182.5013.0014.1015.000.00-74251.07%
V200710C001850002020-07-02 2:27PM EDT185.0010.5012.5012.75+0.20+1.94%136951.56%
V200710C001875002020-07-02 3:32PM EDT187.509.109.659.90+1.10+13.75%14141.87%
V200710C001900002020-07-02 3:57PM EDT190.006.207.958.15+0.75+13.76%3537142.07%
V200710C001925002020-07-02 3:58PM EDT192.504.405.355.50+0.55+14.29%18440932.29%
V200710C001950002020-07-02 3:58PM EDT195.002.943.603.70+0.45+18.07%38375729.08%
V200710C001975002020-07-02 3:59PM EDT197.501.622.182.30+0.12+8.00%86882426.95%
V200710C002000002020-07-02 3:57PM EDT200.000.931.221.27+0.04+4.49%1,8381,68525.17%
V200710C002025002020-07-02 3:54PM EDT202.500.460.610.67+0.02+4.55%82072324.56%
V200710C002050002020-07-02 3:58PM EDT205.000.270.310.34+0.04+17.39%3,15363524.46%
V200710C002075002020-07-02 3:41PM EDT207.500.090.140.18-0.07-43.75%4414425.00%
V200710C002100002020-07-02 3:25PM EDT210.000.090.080.10+0.02+28.57%14646125.93%
V200710C002125002020-06-29 2:52PM EDT212.500.050.010.14-0.01-16.67%48031.25%
V200710C002150002020-07-01 12:00PM EDT215.000.050.000.05+0.02+66.67%273129.49%
V200710C002175002020-07-02 2:14PM EDT217.500.030.010.03-0.05-62.50%1216930.47%
V200710C002200002020-07-02 3:26PM EDT220.000.020.000.02-0.05-71.43%1213331.64%
V200710C002225002020-07-02 1:34PM EDT222.500.550.001.02+0.50+1,000.00%13057.52%
V200710C002250002020-07-02 1:39PM EDT225.000.030.020.15-0.01-25.00%22148.63%
V200710C002275002020-06-25 1:22PM EDT227.500.060.002.030.00-1176.47%
V200710C002300002020-06-18 9:37AM EDT230.000.090.002.030.00-5880.42%
V200710C002350002020-06-30 1:46PM EDT235.000.010.000.110.00-17052.93%
V200710C002400002020-07-02 2:59PM EDT240.000.020.000.04+0.01+100.00%314851.56%
V200710C002450002020-06-26 3:46PM EDT245.000.130.012.030.00-50154102.64%
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 EDT140.000.100.002.120.00-33150.20%
V200710P001450002020-06-15 4:12PM EDT145.000.410.002.130.00-11137.45%
V200710P001500002020-07-02 2:46PM EDT150.000.010.002.13-0.32-96.97%35124.90%
V200710P001550002020-06-26 3:40PM EDT155.000.140.012.130.00-3114112.70%
V200710P001600002020-07-01 11:38AM EDT160.000.040.002.130.00-479100.44%
V200710P001650002020-06-30 9:55AM EDT165.000.100.001.270.00-109777.83%
V200710P001675002020-07-01 10:16AM EDT167.500.050.000.10-0.02-28.57%2194151.07%
V200710P001700002020-07-01 10:50AM EDT170.000.050.000.13-0.04-44.44%58148.83%
V200710P001725002020-07-02 1:30PM EDT172.500.060.010.11-0.05-45.45%514043.36%
V200710P001750002020-07-02 3:48PM EDT175.000.030.030.05-0.10-76.92%9122234.77%
V200710P001775002020-07-02 1:46PM EDT177.500.070.000.10-0.10-58.82%2123534.38%
V200710P001800002020-07-02 3:56PM EDT180.000.120.070.09-0.17-58.62%2037729.59%
V200710P001825002020-07-02 3:58PM EDT182.500.200.120.15-0.25-55.56%7941328.03%
V200710P001850002020-07-02 3:53PM EDT185.000.330.200.25-0.38-53.52%3529926.32%
V200710P001875002020-07-02 3:53PM EDT187.500.540.350.37-0.32-37.21%13730523.78%
V200710P001900002020-07-02 3:56PM EDT190.000.850.620.68-0.81-48.80%54150322.68%
V200710P001925002020-07-02 3:58PM EDT192.501.571.061.13-0.90-36.44%20533120.83%
V200710P001950002020-07-02 3:50PM EDT195.002.531.771.84-1.14-31.06%53370518.71%
V200710P001975002020-07-02 3:57PM EDT197.503.702.852.94-0.70-15.91%29519116.24%
V200710P002000002020-07-02 3:50PM EDT200.005.604.354.50-0.50-8.20%4961211.72%
V200710P002025002020-07-02 3:04PM EDT202.506.356.256.25-7.89-55.41%171190.00%
V200710P002050002020-07-02 3:04PM EDT205.008.458.358.60-2.85-25.22%281190.00%
V200710P002075002020-06-26 3:35PM EDT207.5013.7510.7010.900.00-1120.00%
V200710P002100002020-06-23 1:45PM EDT210.0014.3113.0013.40-4.52-24.00%31270.00%
V200710P002125002020-06-24 9:51AM EDT212.5017.0015.5515.900.00-1110.00%
V200710P002450002020-06-16 2:22PM EDT245.0053.7047.7048.350.00-220.00%