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
V200529C001700002020-05-26 3:40PM EDT2020-05-2923.4522.4523.50+2.59+12.42%515373.63%
V200605C001700002020-05-22 2:03PM EDT2020-06-0520.7522.6524.600.00-13766.06%
V200612C001700002020-05-19 2:28PM EDT2020-06-1224.2522.4023.900.00-1542.33%
V200619C001700002020-05-26 3:46PM EDT2020-06-1924.0023.4024.15+2.30+10.60%1223,88039.04%
V200626C001700002020-05-22 2:02PM EDT2020-06-2621.2323.3524.700.00-2339.59%
V200717C001700002020-05-26 3:35PM EDT2020-07-1725.3025.0025.85+2.45+10.72%145937.56%
V200821C001700002020-05-26 12:59PM EDT2020-08-2127.9026.6527.80+1.96+7.56%3736.71%
V200918C001700002020-05-26 1:19PM EDT2020-09-1829.5028.0529.05+3.17+12.04%82,13135.83%
V201218C001700002020-05-26 2:55PM EDT2020-12-1833.5032.1533.80+2.28+7.30%125436.98%
V210115C001700002020-05-26 3:58PM EDT2021-01-1533.9032.8534.65-1.50-4.24%1533,95436.34%
V210319C001700002020-05-26 12:45PM EDT2021-03-1936.7535.4538.40-0.68-1.82%1110438.57%
V210618C001700002020-05-20 11:48AM EDT2021-06-1840.4137.4041.000.00-120737.52%
V210917C001700002020-05-18 1:50PM EDT2021-09-1740.3039.9542.200.00-46935.33%
V220121C001700002020-05-20 3:44PM EDT2022-01-2143.1140.6044.850.00-38957534.49%
V220318C001700002020-05-04 3:42PM EDT2022-03-1834.1441.5545.900.00-15634.15%
V220617C001700002020-05-21 9:46AM EDT2022-06-1745.0043.3047.500.00-2921033.66%
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
V200529P001700002020-05-26 1:40PM EDT2020-05-290.020.010.04-0.07-77.78%3658050.78%
V200605P001700002020-05-26 1:39PM EDT2020-06-050.150.120.18-0.31-67.39%5312340.82%
V200612P001700002020-05-26 2:36PM EDT2020-06-120.400.390.45-0.32-44.44%128738.38%
V200619P001700002020-05-26 3:54PM EDT2020-06-190.760.670.76-0.44-36.67%1508,12036.99%
V200626P001700002020-05-26 10:55AM EDT2020-06-261.070.911.30-0.68-38.86%116438.04%
V200702P001700002020-05-26 10:50AM EDT2020-07-021.461.361.72-0.65-30.81%1738.16%
V200717P001700002020-05-26 3:34PM EDT2020-07-172.192.052.31-0.87-28.43%5142135.80%
V200821P001700002020-05-26 3:55PM EDT2020-08-214.204.104.40-0.90-17.65%12835036.07%
V200918P001700002020-05-26 11:29AM EDT2020-09-185.245.556.00-1.34-20.36%5211,57236.36%
V201218P001700002020-05-26 9:46AM EDT2020-12-189.759.7010.55-1.30-11.76%2085136.94%
V210115P001700002020-05-26 3:50PM EDT2021-01-1511.0510.4511.40-1.00-8.30%182,18636.31%
V210319P001700002020-05-20 1:33PM EDT2021-03-1914.1212.1015.050.00-283638.38%
V210618P001700002020-05-18 10:36AM EDT2021-06-1817.8914.7017.850.00-223337.65%
V210917P001700002020-05-18 9:30AM EDT2021-09-1720.2816.6019.200.00-113535.65%
V220121P001700002020-05-20 3:44PM EDT2022-01-2119.8818.3021.900.00-387834.83%
V220318P001700002020-05-06 11:59AM EDT2022-03-1824.2018.8022.900.00-2334.42%
V220617P001700002020-05-04 10:20AM EDT2022-06-1730.1420.9025.350.00-36934.79%