香港股市 已收市

Visa Inc. (V)

NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
278.33-0.68 (-0.25%)
市場開市。 截至 11:53AM EDT。
價內期權
認購期權範圍2024年3月28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
V240328C001900002024-03-27 11:58AM EDT190.0088.1786.7589.850.00-11473.63%
V240328C002300002024-03-05 4:35PM EDT230.0049.4147.2549.850.00--1183.59%
V240328C002350002024-03-26 10:28AM EDT235.0046.4542.1544.850.00-2638158.98%
V240328C002400002024-03-28 10:31AM EDT240.0038.5736.7539.75-6.41-14.25%25221.00%
V240328C002450002024-03-27 10:01AM EDT245.0034.4831.8534.700.00-13195.70%
V240328C002500002024-03-21 12:27PM EDT250.0040.7526.8029.500.00-211164.84%
V240328C002525002024-03-15 11:23AM EDT252.5032.4024.0026.700.00--2141.50%
V240328C002550002024-03-26 3:54PM EDT255.0026.9322.1023.550.00-1695.51%
V240328C002600002024-03-25 12:15PM EDT260.0018.2117.3518.25-2.93-13.86%1340.00%
V240328C002650002024-03-27 10:21AM EDT265.0013.2912.5013.350.00-11439.06%
V240328C002700002024-03-28 9:46AM EDT270.007.957.458.40-0.70-8.09%154732.23%
V240328C002725002024-03-27 2:14PM EDT272.505.004.506.500.00-2345.31%
V240328C002750002024-03-28 11:17AM EDT275.003.082.593.45-0.22-6.67%318317.68%
V240328C002775002024-03-28 11:29AM EDT277.500.670.700.79-1.33-66.50%2162560.00%
V240328C002800002024-03-28 11:35AM EDT280.000.060.050.06-0.51-89.47%5126568.84%
V240328C002825002024-03-28 11:10AM EDT282.500.010.000.01-0.11-91.67%6101,06212.89%
V240328C002850002024-03-28 11:33AM EDT285.000.010.000.01-0.02-66.67%311,77019.53%
V240328C002875002024-03-28 11:23AM EDT287.500.010.000.01-0.01-50.00%6296325.78%
V240328C002900002024-03-28 11:00AM EDT290.000.010.000.01-0.03-75.00%192,75731.25%
V240328C002925002024-03-28 11:25AM EDT292.500.010.000.01-0.01-50.00%548737.50%
V240328C002950002024-03-28 11:25AM EDT295.000.010.000.010.00-252142.97%
V240328C002975002024-03-28 11:29AM EDT297.500.010.000.010.00-1130148.44%
V240328C003000002024-03-27 9:36AM EDT300.000.010.000.010.00-122050.00%
V240328C003025002024-03-27 1:37PM EDT302.500.040.000.010.00-14256.25%
V240328C003050002024-03-26 9:36AM EDT305.000.010.000.010.00-166159.38%
V240328C003075002024-03-26 9:38AM EDT307.500.010.000.010.00-21965.63%
V240328C003100002024-03-27 11:19AM EDT310.000.020.000.010.00-206168.75%
V240328C003125002024-03-26 9:38AM EDT312.500.010.000.010.00-4475.00%
V240328C003150002024-03-19 11:28AM EDT315.000.010.000.010.00-41078.13%
V240328C003200002024-03-06 2:16PM EDT320.000.040.000.010.00-8887.50%
V240328C003550002024-03-25 12:06PM EDT355.000.010.000.010.00-11146.88%
認沽盤範圍2024年3月28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
V240328P002000002024-02-22 3:54PM EDT200.000.010.000.150.00-88257.81%
V240328P002100002024-02-20 10:30AM EDT210.000.100.000.040.00-121193.75%
V240328P002150002024-02-20 3:09PM EDT215.000.140.000.240.00-12219.53%
V240328P002200002024-02-12 2:52PM EDT220.000.090.000.280.00--1206.64%
V240328P002250002024-03-22 11:10AM EDT225.000.010.000.010.00-325131.25%
V240328P002300002024-03-20 1:43PM EDT230.000.010.000.010.00-256118.75%
V240328P002350002024-03-12 9:44AM EDT235.000.080.000.010.00-28106.25%
V240328P002400002024-03-27 11:18AM EDT240.000.010.000.010.00-202893.75%
V240328P002450002024-03-15 3:50PM EDT245.000.070.000.010.00-9011181.25%
V240328P002475002024-03-19 9:39AM EDT247.500.040.000.010.00-2275.00%
V240328P002500002024-03-25 12:24PM EDT250.000.010.000.010.00-57470.31%
V240328P002525002024-03-19 9:40AM EDT252.500.060.000.010.00-2264.06%
V240328P002550002024-03-25 10:27AM EDT255.000.020.000.010.00-611659.38%
V240328P002575002024-03-26 2:52PM EDT257.500.010.000.010.00-224353.13%
V240328P002600002024-03-25 3:17PM EDT260.000.030.000.010.00-1514350.00%
V240328P002625002024-03-26 2:00PM EDT262.500.020.000.010.00-81343.75%
V240328P002650002024-03-28 10:24AM EDT265.000.010.000.01-0.02-66.67%133637.50%
V240328P002675002024-03-28 10:06AM EDT267.500.010.000.01-0.01-50.00%17030.47%
V240328P002700002024-03-28 10:54AM EDT270.000.010.000.01-0.04-80.00%554724.22%
V240328P002725002024-03-28 10:58AM EDT272.500.010.000.02-0.02-66.67%1614219.53%
V240328P002750002024-03-28 11:36AM EDT275.000.040.030.04-0.05-55.56%11167413.87%
V240328P002775002024-03-28 11:32AM EDT277.500.310.320.35-0.07-18.42%35178711.87%
V240328P002800002024-03-28 11:35AM EDT280.002.142.022.33+0.76+55.07%1781,01322.90%
V240328P002825002024-03-28 11:34AM EDT282.504.734.454.75+1.20+33.99%8557834.52%
V240328P002850002024-03-28 11:01AM EDT285.006.206.307.40+0.22+3.68%1513550.00%
V240328P002875002024-03-28 10:34AM EDT287.508.979.059.90+0.62+7.43%12161.08%
V240328P002900002024-03-28 11:16AM EDT290.0012.1011.2512.45-0.45-3.59%34150.00%
V240328P002925002024-03-25 12:25PM EDT292.5011.1614.0515.700.00-2080.66%
V240328P002950002024-03-22 11:12AM EDT295.0010.8016.5517.600.00-1078.13%
V240328P003000002024-03-28 9:34AM EDT300.0021.9521.0522.75+4.80+27.99%2284.38%
V240328P003025002024-03-26 9:40AM EDT302.5023.2523.9024.900.00-3091.80%
V240328P003500002024-03-22 1:00PM EDT350.0065.2870.4572.800.00-40278.91%