V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:185.00
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
V200228C001850002020-02-19 12:53PM EST2020-02-2829.0522.5025.400.00-1081.25%
V200306C001850002020-02-20 11:06AM EST2020-03-0628.1422.3025.750.00-10061.38%
V200313C001850002020-02-18 12:12AM EST2020-03-1323.7022.1026.300.00--054.77%
V200320C001850002020-02-21 3:05PM EST2020-03-2023.9024.1524.85-3.40-12.45%72035.72%
V200327C001850002020-02-18 12:12AM EST2020-03-2725.8022.2026.750.00-2045.19%
V200515C001850002020-02-21 1:27PM EST2020-05-1526.5826.0026.55-1.67-5.91%13028.38%
V200619C001850002020-02-21 10:48AM EST2020-06-1926.5426.4528.00-2.56-8.80%20028.36%
V200918C001850002020-02-19 9:50AM EST2020-09-1832.7329.0030.450.00-2026.52%
V201218C001850002020-02-21 12:53PM EST2020-12-1833.3831.5534.05-2.47-6.89%1028.02%
V210115C001850002020-02-21 10:44AM EST2021-01-1533.1032.1535.40-0.70-2.07%29028.83%
V210319C001850002020-02-18 1:33PM EST2021-03-1936.8532.8536.150.00-1027.44%
V210618C001850002020-02-14 3:10PM EST2021-06-1837.1036.0539.15-0.64-1.70%14028.36%
V210917C001850002020-02-20 1:11PM EST2021-09-1741.4038.2042.000.00-10029.14%
V220121C001850002020-02-21 11:26AM EST2022-01-2142.2540.1043.90-2.75-6.11%1028.26%
V220617C001850002020-02-20 3:20PM EST2022-06-1745.8042.0046.950.00-8028.41%
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
V200228P001850002020-02-21 3:43PM EST2020-02-280.080.030.13-0.03-27.27%112045.51%
V200306P001850002020-02-21 3:54PM EST2020-03-060.190.120.21+0.07+58.33%3035.01%
V200313P001850002020-02-21 3:00PM EST2020-03-130.330.240.34+0.11+50.00%8031.45%
V200320P001850002020-02-21 3:56PM EST2020-03-200.450.390.44+0.15+50.00%36028.78%
V200327P001850002020-02-21 1:01PM EST2020-03-270.620.580.77+0.08+14.81%1029.47%
V200403P001850002020-02-21 2:59PM EST2020-04-030.950.771.03+0.21+28.38%6029.10%
V200515P001850002020-02-21 3:36PM EST2020-05-152.111.912.01+0.51+31.87%55025.37%
V200619P001850002020-02-21 3:22PM EST2020-06-192.992.543.20+0.60+25.10%26025.35%
V200918P001850002020-02-21 10:24AM EST2020-09-185.104.555.25+0.25+5.15%41023.67%
V201218P001850002020-02-20 12:35PM EST2020-12-187.906.858.90+0.50+6.76%3025.90%
V210115P001850002020-02-21 3:57PM EST2021-01-158.007.808.95+1.42+21.58%57024.85%
V210319P001850002020-02-12 11:13AM EST2021-03-199.007.7010.500.00-10024.94%
V210618P001850002020-02-05 3:55PM EST2021-06-1812.0010.1013.350.00-2025.98%
V210917P001850002020-01-31 10:11AM EST2021-09-1713.509.9514.050.00-1024.61%
V220121P001850002020-01-16 3:55PM EST2022-01-2116.2612.6014.500.00-127122.74%
V220318P001850002020-01-22 11:12AM EST2022-03-1815.0014.5516.700.00--024.00%
V220617P001850002020-02-12 1:25PM EST2022-06-1716.3014.5019.450.00-2025.15%