V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:170.00
認購期權範圍2020年3月6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
V200306C001700002020-02-28 1:45PM EST2020-03-0611.6214.6017.15-1.88-13.93%-190.33%
V200320C001700002020-02-28 10:45AM EST2020-03-2014.2316.4519.00-0.67-4.50%1636964.53%
V200327C001700002020-02-26 10:05AM EST2020-03-2722.7615.1019.500.00--353.46%
V200417C001700002020-02-28 11:32AM EST2020-04-1715.8016.5020.90-1.90-10.73%282555.55%
V200515C001700002020-02-28 2:30PM EST2020-05-1516.7519.7022.70-1.55-8.47%5620650.21%
V200619C001700002020-02-28 2:15PM EST2020-06-1919.1318.8023.05-0.87-4.35%101,85442.58%
V200918C001700002020-02-28 10:27AM EST2020-09-1820.4821.1025.75-1.52-6.91%16737.01%
V201218C001700002020-02-27 3:18PM EST2020-12-1825.7523.6528.200.00-1634.79%
V210115C001700002020-02-28 2:02PM EST2021-01-1523.6024.5029.45-1.40-5.60%32,08335.21%
V210319C001700002020-02-27 10:22AM EST2021-03-1927.7326.0031.000.00-23734.42%
V210618C001700002020-02-28 1:35PM EST2021-06-1827.2527.5032.50-2.56-8.59%4637232.89%
V210917C001700002020-02-19 1:21PM EST2021-09-1736.0529.5034.500.00-1232.50%
V220121C001700002020-02-28 3:32PM EST2022-01-2131.0031.5036.00-4.50-12.68%4118531.00%
V220318C001700002020-02-28 12:40PM EST2022-03-1834.0030.6539.70-19.47-36.41%2033.64%
V220617C001700002020-02-28 3:55PM EST2022-06-1734.7533.5038.50-4.25-10.90%34230.59%
認沽盤範圍2020年3月6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
V200306P001700002020-02-28 3:53PM EST2020-03-063.902.815.35+0.85+27.87%46332489.92%
V200313P001700002020-02-28 12:02PM EST2020-03-136.434.006.55+2.81+77.62%5916273.46%
V200320P001700002020-02-28 3:41PM EST2020-03-206.154.707.55+1.95+46.43%3,3203,35565.58%
V200327P001700002020-02-28 1:08PM EST2020-03-276.055.257.95+2.13+54.34%111459.47%
V200403P001700002020-02-28 1:55PM EST2020-04-037.905.658.20+3.70+88.10%92054.82%
V200409P001700002020-02-27 10:44AM EST2020-04-094.505.508.550.00--351.11%
V200417P001700002020-02-28 3:32PM EST2020-04-177.544.358.70+2.34+45.00%7730653.75%
V200515P001700002020-02-28 3:06PM EST2020-05-159.427.3510.20+3.05+47.88%61867747.81%
V200619P001700002020-02-28 1:46PM EST2020-06-199.657.9511.15+1.90+24.52%133,58242.21%
V200918P001700002020-02-28 2:03PM EST2020-09-1812.799.0513.30+3.32+35.06%17766035.65%
V201218P001700002020-02-26 1:48PM EST2020-12-1814.1712.2016.40+1.67+13.36%2081434.74%
V210115P001700002020-02-28 3:45PM EST2021-01-1516.4212.0016.90+3.18+24.02%321,48733.99%
V210319P001700002020-02-27 1:27PM EST2021-03-1912.2013.5018.250.00-176733.02%
V210618P001700002020-02-25 11:42AM EST2021-06-1817.8515.0020.00+7.10+66.05%126431.96%
V210917P001700002020-02-26 12:44PM EST2021-09-1713.7416.5021.500.00-25031.06%
V220121P001700002020-02-26 1:22PM EST2022-01-2117.5718.5023.500.00-675930.24%
V220318P001700002020-02-27 2:57PM EST2022-03-1821.0019.5524.500.00--230.12%
V220617P001700002020-02-28 2:08PM EST2022-06-1724.5020.5025.15+2.90+13.43%193529.08%