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4月9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
V200409C001000002020-03-27 1:29PM EDT100.0062.7566.1070.800.00-33534.47%
V200409C001150002020-03-19 3:23PM EDT115.0041.8051.1056.000.00-10427.64%
V200409C001200002020-04-03 2:42PM EDT120.0031.9046.1050.800.00-422380.96%
V200409C001250002020-03-23 12:44PM EDT125.0034.1041.1045.85+16.42+92.87%23348.14%
V200409C001300002020-04-01 3:45PM EDT130.0029.1536.1040.80+3.75+14.76%512311.52%
V200409C001310002020-03-26 10:13AM EDT131.0037.2536.2540.000.00-11212.31%
V200409C001320002020-04-07 9:58AM EDT132.0043.6534.1038.80+12.80+41.49%14298.05%
V200409C001330002020-03-26 11:20AM EDT133.0035.9533.1037.800.00-112291.36%
V200409C001340002020-04-03 3:48PM EDT134.0018.8032.1036.800.00-113284.67%
V200409C001350002020-04-06 12:19PM EDT135.0029.0031.1035.800.00-377278.03%
V200409C001360002020-03-27 10:56AM EDT136.0027.5030.1034.800.00-24271.39%
V200409C001370002020-04-02 10:12AM EDT137.0019.6529.1033.800.00-73264.75%
V200409C001380002020-04-06 3:29PM EDT138.0029.2828.1032.800.00-2037258.20%
V200409C001390002020-04-03 11:27AM EDT139.0023.9027.1031.80+8.75+57.76%18251.61%
V200409C001400002020-04-07 11:42AM EDT140.0034.3226.1030.80+6.81+24.75%255245.02%
V200409C001410002020-04-06 3:58PM EDT141.0028.8525.1029.800.00-414238.48%
V200409C001420002020-04-07 1:43PM EDT142.0031.2024.1028.80+19.23+160.65%113231.93%
V200409C001430002020-04-06 3:52PM EDT143.0026.3023.1027.800.00-314225.44%
V200409C001440002020-04-06 10:45AM EDT144.0018.6522.1026.800.00-98218.95%
V200409C001450002020-04-06 10:45AM EDT145.0017.7021.1025.850.00-935214.11%
V200409C001460002020-04-06 3:53PM EDT146.0023.3020.1024.900.00-89209.23%
V200409C001470002020-04-06 9:47AM EDT147.0016.6019.1523.95+2.50+17.73%114204.30%
V200409C001480002020-04-07 3:52PM EDT148.0021.9518.8521.50+6.37+40.89%1429144.34%
V200409C001490002020-04-06 11:55AM EDT149.0014.6017.1521.950.00-543191.06%
V200409C001500002020-04-07 3:25PM EDT150.0020.1016.7019.55+3.00+17.54%8210135.45%
V200409C001525002020-04-07 3:50PM EDT152.5019.2015.1517.10+2.20+12.94%2717561.33%
V200409C001550002020-04-07 3:57PM EDT155.0014.8011.3014.75+2.80+23.33%29335114.55%
V200409C001575002020-04-07 3:56PM EDT157.5012.609.1012.35+1.59+14.44%36176102.83%
V200409C001600002020-04-07 3:59PM EDT160.009.808.7510.15-1.35-12.11%34551575.39%
V200409C001625002020-04-07 3:54PM EDT162.507.756.558.05-0.80-9.36%15131270.17%
V200409C001650002020-04-07 3:59PM EDT165.005.914.756.05-0.49-7.66%13655966.99%
V200409C001675002020-04-07 3:28PM EDT167.505.063.004.00+0.61+13.71%16368958.89%
V200409C001700002020-04-07 3:59PM EDT170.002.710.992.54-0.29-9.67%72272963.92%
V200409C001725002020-04-07 3:58PM EDT172.501.501.301.56-0.60-28.57%28249559.33%
V200409C001750002020-04-07 3:59PM EDT175.000.760.101.00-0.48-38.71%1,16669950.93%
V200409C001775002020-04-07 3:56PM EDT177.500.620.320.53-0.06-8.82%47641158.30%
V200409C001800002020-04-07 3:53PM EDT180.000.200.050.68-0.16-44.44%93948766.50%
V200409C001825002020-04-07 3:58PM EDT182.500.120.110.17-0.03-20.00%34719962.21%
V200409C001850002020-04-07 3:50PM EDT185.000.120.060.10-0.02-14.29%23935264.06%
V200409C001875002020-04-07 3:21PM EDT187.500.050.010.13-0.07-58.33%447370.31%
V200409C001900002020-04-07 3:56PM EDT190.000.030.020.08-0.05-62.50%41727673.83%
V200409C001925002020-04-07 11:15AM EDT192.500.050.000.03-0.01-16.67%815369.53%
V200409C001950002020-04-07 9:58AM EDT195.000.070.010.02+0.06+600.00%28175.78%
V200409C001975002020-04-07 9:57AM EDT197.500.020.002.86+0.01+100.00%162181.25%
V200409C002000002020-04-07 9:32AM EDT200.000.040.000.02+0.03+300.00%5022884.38%
V200409C002025002020-03-30 3:26PM EDT202.500.040.000.010.00-12084.38%
V200409C002050002020-03-26 3:22PM EDT205.001.120.000.030.00-17898.44%
V200409C002075002020-03-27 9:58AM EDT207.500.060.000.02+0.05+500.00%517699.22%
V200409C002100002020-04-01 3:13PM EDT210.000.230.000.220.00-148138.28%
V200409C002125002020-03-04 4:59PM EDT212.501.200.004.900.00--1275.10%
V200409C002150002020-03-25 1:06PM EDT215.000.010.000.010.00-124106.25%
V200409C002175002020-03-18 9:51AM EDT217.500.010.000.710.00-13188.28%
V200409C002200002020-03-18 2:30PM EDT220.000.030.000.260.00-181166.41%
V200409C002225002020-03-02 1:04AM EDT222.500.290.003.550.00--0284.18%
認沽盤範圍2020年4月9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
V200409P000700002020-04-06 9:46AM EDT70.000.030.000.200.00-12490.63%
V200409P000850002020-04-06 12:38PM EDT85.000.010.000.230.00-123396.09%
V200409P000900002020-03-20 2:58PM EDT90.002.020.000.230.00-157365.63%
V200409P000950002020-03-23 12:24PM EDT95.000.780.000.230.00-556336.72%
V200409P001000002020-04-03 12:27PM EDT100.000.120.000.010.00-293225.00%
V200409P001050002020-04-06 10:00AM EDT105.000.010.001.810.00-485399.61%
V200409P001100002020-04-06 10:00AM EDT110.000.020.000.230.00-236258.20%
V200409P001150002020-04-07 11:36AM EDT115.000.030.000.05-0.02-40.00%556195.31%
V200409P001200002020-04-07 2:41PM EDT120.000.010.000.020.00-100222159.38%
V200409P001250002020-04-06 3:43PM EDT125.000.030.000.720.00-17111226.37%
V200409P001300002020-04-07 2:01PM EDT130.000.010.000.01-0.01-50.00%61,078118.75%
V200409P001310002020-04-07 11:57AM EDT131.000.010.000.04-0.03-75.00%2127129.69%
V200409P001320002020-04-06 2:11PM EDT132.000.030.002.75-0.01-25.00%244259.47%
V200409P001330002020-04-06 10:10AM EDT133.000.050.000.620.00-2035181.25%
V200409P001340002020-04-06 10:01AM EDT134.000.050.000.180.00-7147144.14%
V200409P001350002020-04-06 3:24PM EDT135.000.030.000.06-0.01-25.00%14143121.88%
V200409P001360002020-04-06 1:05PM EDT136.000.050.002.740.00-512234.96%
V200409P001370002020-04-07 10:42AM EDT137.000.030.000.18-0.02-40.00%486132.03%
V200409P001380002020-04-06 2:06PM EDT138.000.070.020.080.00-45128117.97%
V200409P001390002020-04-06 3:52PM EDT139.000.070.000.190.00-58132125.00%
V200409P001400002020-04-07 3:27PM EDT140.000.020.010.08-0.06-75.00%16320108.98%
V200409P001410002020-04-06 3:28PM EDT141.000.010.032.75-0.06-85.71%257205.86%
V200409P001420002020-04-06 3:54PM EDT142.000.020.020.19-0.06-75.00%21127114.65%
V200409P001430002020-04-07 11:33AM EDT143.000.030.000.21-0.08-72.73%1138110.55%
V200409P001440002020-04-06 3:48PM EDT144.000.050.010.22-0.08-61.54%180108.20%
V200409P001450002020-04-07 3:21PM EDT145.000.040.040.30-0.11-73.33%6551,002111.33%
V200409P001460002020-04-07 10:53AM EDT146.000.140.000.24+0.02+16.67%282100.78%
V200409P001470002020-04-07 2:44PM EDT147.000.050.000.26-0.14-73.68%2818898.05%
V200409P001480002020-04-07 12:20PM EDT148.000.050.010.15-0.12-70.59%1214486.72%
V200409P001490002020-04-07 3:24PM EDT149.000.100.070.31-0.15-60.00%347896.29%
V200409P001500002020-04-07 3:59PM EDT150.000.160.070.32-0.09-36.00%36943892.38%
V200409P001525002020-04-07 3:48PM EDT152.500.150.140.48-0.24-61.54%13452590.04%
V200409P001550002020-04-07 3:59PM EDT155.000.360.200.55-0.10-21.74%67281582.13%
V200409P001575002020-04-07 3:59PM EDT157.500.600.310.70-0.25-29.41%28334876.07%
V200409P001600002020-04-07 3:59PM EDT160.000.900.381.01-0.18-16.67%1,10752069.92%
V200409P001625002020-04-07 3:59PM EDT162.501.251.052.00-0.38-23.31%28639778.22%
V200409P001650002020-04-07 3:59PM EDT165.001.941.622.00-0.06-3.00%53249066.99%
V200409P001675002020-04-07 3:59PM EDT167.502.502.413.00-0.09-3.47%36716464.89%
V200409P001700002020-04-07 3:59PM EDT170.004.003.604.35+0.19+4.99%2,2789064.45%
V200409P001725002020-04-07 3:59PM EDT172.505.504.507.20+0.20+3.77%5676470.65%
V200409P001750002020-04-07 3:59PM EDT175.006.706.457.90-16.20-70.74%42215257.47%
V200409P001775002020-04-07 3:41PM EDT177.507.458.309.70-4.80-39.18%252671.09%
V200409P001800002020-04-07 3:56PM EDT180.0010.4510.8012.70-5.90-36.09%823665.23%
V200409P001825002020-04-07 3:57PM EDT182.5013.3012.9516.60-5.05-27.52%55697.27%
V200409P001850002020-04-07 3:59PM EDT185.0015.9515.5017.90-16.90-51.45%227781.84%
V200409P001875002020-04-07 3:58PM EDT187.5018.6017.9520.15-6.35-25.45%213578.91%
V200409P001900002020-04-07 3:59PM EDT190.0021.0520.4022.70-5.95-22.04%353686.72%
V200409P001925002020-04-07 3:59PM EDT192.5023.9522.2025.20-3.66-13.26%219155.86%
V200409P001950002020-04-07 2:23PM EDT195.0023.2524.1029.00-19.00-44.97%71101.95%
V200409P001975002020-04-07 1:05PM EDT197.5023.7026.7531.40-7.90-25.00%412112.11%
V200409P002000002020-04-06 10:19AM EDT200.0030.8029.1033.85-5.46-15.06%17103.91%
V200409P002025002020-03-19 2:13PM EDT202.5047.2331.5036.400.00-10103.91%
V200409P002050002020-03-09 12:51PM EDT205.0029.6534.1039.000.00--0130.08%
V200409P002075002020-03-27 5:10AM EDT207.5059.1854.7056.450.00-40591.70%
V200409P002150002020-04-07 2:55PM EDT215.0044.8044.1048.85-14.40-24.32%44140.63%
V200409P002175002020-03-27 5:10AM EDT217.5031.0063.8567.400.00--0641.02%
V200409P002225002020-03-09 9:49AM EDT222.5048.3551.5056.400.00--1148.44%