V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:175.00
認購期權範圍2020年4月3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
V200403C001750002020-03-27 3:52PM EDT2020-04-031.521.202.23-1.68-52.50%47242072.95%
V200409C001750002020-03-27 3:51PM EDT2020-04-093.102.504.20-1.23-28.41%47014469.24%
V200417C001750002020-03-27 3:48PM EDT2020-04-174.503.004.55-1.98-30.56%2691,72256.91%
V200424C001750002020-03-27 1:39PM EDT2020-04-245.604.007.20-1.20-17.65%42660.58%
V200501C001750002020-03-27 10:12AM EDT2020-05-015.203.257.20-1.55-22.96%53051.90%
V200508C001750002020-03-27 4:10AM EDT2020-05-087.124.808.600.00---54.61%
V200515C001750002020-03-27 3:50PM EDT2020-05-156.756.107.25-2.07-23.47%24933650.37%
V200619C001750002020-03-27 3:21PM EDT2020-06-1911.006.909.40+1.73+18.66%431,17347.55%
V200918C001750002020-03-27 1:49PM EDT2020-09-1813.5312.9015.00-1.17-7.96%8460245.60%
V201218C001750002020-03-26 3:53PM EDT2020-12-1815.3615.3018.05-3.34-17.86%115542.51%
V210115C001750002020-03-27 10:28AM EDT2021-01-1517.0015.5018.80-2.40-12.37%592241.73%
V210319C001750002020-03-26 1:44PM EDT2021-03-1920.0015.5019.800.00-12139.43%
V210618C001750002020-03-26 12:39PM EDT2021-06-1822.6118.9022.400.00-720738.83%
V210917C001750002020-03-23 1:57PM EDT2021-09-1722.0019.5023.800.00-13137.18%
V220121C001750002020-03-26 3:01PM EDT2022-01-2125.0021.5026.20-1.27-4.83%117136.23%
V220318C001750002020-03-26 10:20AM EDT2022-03-1828.2023.5027.200.00-4435.90%
V220617C001750002020-03-26 3:16PM EDT2022-06-1727.5224.2528.800.00-38735.50%
認沽盤範圍2020年4月3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
V200403P001750002020-03-27 3:12PM EDT2020-04-0315.0012.9016.15-2.35-13.54%520361.67%
V200409P001750002020-03-27 3:57PM EDT2020-04-0916.8514.1518.75-10.99-39.48%29365.77%
V200417P001750002020-03-27 3:12PM EDT2020-04-1717.7115.3018.45+3.66+26.05%3393854.30%
V200424P001750002020-03-19 3:36PM EDT2020-04-2425.8216.0520.450.00-4855.65%
V200501P001750002020-03-19 3:46PM EDT2020-05-0126.1516.1020.350.00-4525261.12%
V200515P001750002020-03-27 2:57PM EDT2020-05-1518.8017.7021.60+1.95+11.57%372,09257.05%
V200619P001750002020-03-27 2:45PM EDT2020-06-1921.0519.7023.75+2.90+15.98%517,60550.60%
V200918P001750002020-03-27 12:47PM EDT2020-09-1825.8724.7528.80+1.94+8.11%199846.43%
V201218P001750002020-03-27 11:16AM EDT2020-12-1829.7028.1532.20-5.11-14.68%51,82243.83%
V210115P001750002020-03-25 3:47PM EDT2021-01-1526.6028.5032.600.00-32,37042.38%
V210319P001750002020-03-16 3:49PM EDT2021-03-1945.2529.4533.600.00-109140.02%
V210618P001750002020-03-27 3:28PM EDT2021-06-1831.1032.8536.20-5.90-15.95%527939.37%
V210917P001750002020-03-10 9:35AM EDT2021-09-1742.4533.0037.500.00-11137.55%
V220121P001750002020-03-23 12:09PM EDT2022-01-2135.0035.7040.000.00-56136.69%
V220318P001750002020-03-27 4:10AM EDT2022-03-1824.9535.3040.000.00--535.23%
V220617P001750002020-03-25 3:26PM EDT2022-06-1736.9037.7042.000.00-15735.29%