V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:180.00
認購期權範圍2020年2月28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
V200228C001800002020-02-21 9:32AM EST2020-02-2830.0027.9030.20-0.30-0.99%8060.06%
V200306C001800002020-02-21 2:38PM EST2020-03-0628.2727.3530.80-6.00-17.51%3071.24%
V200313C001800002020-02-19 1:21PM EST2020-03-1334.0527.0531.100.00--060.96%
V200320C001800002020-02-21 2:30PM EST2020-03-2028.6628.9029.65-3.54-10.99%18039.33%
V200403C001800002020-02-19 12:10PM EST2020-04-0334.6927.3031.850.00--047.67%
V200515C001800002020-02-19 1:18PM EST2020-05-1535.6130.1531.600.00-1032.65%
V200619C001800002020-02-21 10:09AM EST2020-06-1931.2530.9532.15-2.42-7.19%5029.33%
V200918C001800002020-02-21 2:08PM EST2020-09-1833.5032.9534.95-2.65-7.33%7028.57%
V201218C001800002020-02-20 11:16AM EST2020-12-1836.3535.3538.25-0.60-1.62%2029.57%
V210115C001800002020-02-21 3:20PM EST2021-01-1536.7036.1538.50-1.83-4.75%13028.68%
V210319C001800002020-02-12 10:39AM EST2021-03-1936.6537.3539.900.00-1028.30%
V210618C001800002020-02-14 12:56PM EST2021-06-1841.0540.3043.500.00-2030.06%
V210917C001800002020-02-21 2:15PM EST2021-09-1742.2041.8545.50-2.37-5.32%8029.86%
V220121C001800002020-02-21 3:55PM EST2022-01-2145.6443.2046.40-1.36-2.89%21027.96%
V220318C001800002020-02-19 3:32PM EST2022-03-1849.3543.5548.500.00-2028.96%
V220617C001800002020-02-19 11:59AM EST2022-06-1750.4045.0050.000.00-6028.74%
認沽盤範圍2020年2月28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
V200228P001800002020-02-20 12:28PM EST2020-02-280.110.010.110.00-37052.73%
V200306P001800002020-02-20 2:35PM EST2020-03-060.170.090.16+0.07+70.00%22039.60%
V200313P001800002020-02-21 3:28PM EST2020-03-130.180.150.36-0.01-5.26%4037.50%
V200320P001800002020-02-21 3:49PM EST2020-03-200.290.250.31+0.05+20.83%23031.54%
V200327P001800002020-02-21 1:51PM EST2020-03-270.510.380.64+0.09+21.43%4032.94%
V200403P001800002020-02-21 1:59PM EST2020-04-030.710.611.04+0.24+51.06%9033.96%
V200515P001800002020-02-21 3:05PM EST2020-05-151.551.421.52+0.65+72.22%86026.75%
V200619P001800002020-02-21 3:44PM EST2020-06-192.321.972.27+0.52+28.89%140025.54%
V200918P001800002020-02-21 3:14PM EST2020-09-184.353.954.35+0.40+10.13%32024.56%
V201218P001800002020-02-20 12:24PM EST2020-12-186.355.956.800.00-60025.06%
V210115P001800002020-02-21 2:40PM EST2021-01-157.206.457.10+0.85+13.39%11024.48%
V210319P001800002020-02-18 3:51PM EST2021-03-197.586.459.000.00-5025.29%
V210618P001800002020-01-30 3:04PM EST2021-06-189.957.8512.150.00-1026.88%
V210917P001800002020-02-04 9:59AM EST2021-09-1712.009.7514.000.00-2026.81%
V220121P001800002020-02-14 3:43PM EST2022-01-2112.3512.0516.000.00-2026.36%
V220617P001800002020-02-21 1:09PM EST2022-06-1714.8012.5016.00+0.70+4.96%1023.96%