V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:160.00
認購期權範圍2020年5月29日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
V200529C001600002020-05-26 3:33PM EDT2020-05-2934.0831.3535.15+1.56+4.80%16873.05%
V200605C001600002020-05-22 9:35AM EDT2020-06-0530.5032.3534.450.00-13256.54%
V200612C001600002020-05-26 2:39PM EDT2020-06-1234.3232.0535.30+17.95+109.65%3352.44%
V200619C001600002020-05-26 3:53PM EDT2020-06-1933.6032.8534.50+3.60+12.00%72,63356.93%
V200626C001600002020-05-18 1:46PM EDT2020-06-2634.5031.5536.000.00-2363.89%
V200717C001600002020-05-22 9:48AM EDT2020-07-1732.9033.8035.700.00-51147.75%
V200821C001600002020-05-21 10:42AM EDT2020-08-2135.4534.5536.150.00-1339.23%
V200918C001600002020-05-26 3:11PM EDT2020-09-1837.7136.2037.15+2.46+6.98%531,41238.07%
V201218C001600002020-05-22 10:33AM EDT2020-12-1838.3639.4540.750.00-216837.69%
V210115C001600002020-05-26 11:31AM EDT2021-01-1541.8540.8042.15+3.36+8.73%793938.45%
V210319C001600002020-05-20 1:57PM EDT2021-03-1944.1042.6045.450.00-128640.33%
V210618C001600002020-05-26 11:02AM EDT2021-06-1846.2043.9046.10+1.80+4.05%128136.33%
V210917C001600002020-05-22 10:06AM EDT2021-09-1744.9746.2048.950.00-120036.75%
V220121C001600002020-05-26 3:47PM EDT2022-01-2149.0147.0051.40-0.99-1.98%319735.75%
V220318C001600002020-05-26 3:36PM EDT2022-03-1850.0048.3052.45-1.00-1.96%12235.44%
V220617C001600002020-05-26 9:50AM EDT2022-06-1752.3051.0054.15+1.12+2.19%239535.10%
認沽盤範圍2020年5月29日
合約名稱上次交易日期到期日收市價買盤賣出價變化% 變化成交量未平倉合約引伸波幅
V200529P001600002020-05-26 3:29PM EDT2020-05-290.010.000.02-0.03-75.00%144465.63%
V200605P001600002020-05-22 3:43PM EDT2020-06-050.160.000.200.00-214751.56%
V200612P001600002020-05-22 12:16PM EDT2020-06-120.460.050.250.00-152846.78%
V200619P001600002020-05-26 3:37PM EDT2020-06-190.270.240.36-0.24-47.06%1304,54842.48%
V200626P001600002020-05-26 1:08PM EDT2020-06-260.590.500.84-0.63-51.64%14945.17%
V200717P001600002020-05-26 2:41PM EDT2020-07-171.151.121.38-0.47-29.01%3019539.94%
V200821P001600002020-05-26 3:54PM EDT2020-08-212.581.862.70-0.67-20.62%6016038.16%
V200918P001600002020-05-26 3:34PM EDT2020-09-183.703.603.90-0.70-15.91%3092,50937.98%
V201218P001600002020-05-26 3:50PM EDT2020-12-187.457.357.75-1.05-12.35%41,08738.23%
V210115P001600002020-05-26 12:50PM EDT2021-01-158.077.958.75-1.43-15.05%34,43438.08%
V210319P001600002020-05-21 9:32AM EDT2021-03-1911.0010.4012.150.00-142640.21%
V210618P001600002020-05-26 2:47PM EDT2021-06-1812.8011.4513.80-0.60-4.48%230837.82%
V210917P001600002020-05-21 12:28PM EDT2021-09-1714.4514.0015.800.00-113336.88%
V220121P001600002020-05-19 2:43PM EDT2022-01-2116.8013.8517.000.00-401,02734.32%
V220318P001600002020-04-21 11:44AM EDT2022-03-1830.0016.7020.250.00-101236.67%
V220617P001600002020-05-26 3:03PM EDT2022-06-1718.2016.0020.00-2.06-10.17%128934.11%