V - Visa Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
拍板:185.00
認購期權範圍2020年7月10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
V200710C001850002020-07-10 1:55PM EDT2020-07-106.357.357.55-2.25-26.16%9760.00%
V200717C001850002020-07-10 3:00PM EDT2020-07-177.708.308.50-2.08-21.27%6244630.13%
V200724C001850002020-07-09 3:34PM EDT2020-07-248.609.359.55-2.55-22.87%203031.20%
V200731C001850002020-07-10 3:13PM EDT2020-07-3110.4010.4010.75-2.00-16.13%842033.37%
V200807C001850002020-07-10 3:12PM EDT2020-08-0711.0910.9511.80+11.09+1,607.25%3434.56%
V200814C001850002020-07-10 10:09AM EDT2020-08-1410.3111.7013.20+10.31-5.06%3337.39%
V200821C001850002020-07-10 12:06PM EDT2020-08-2111.7512.5012.70-1.21-9.34%3359932.14%
V200828C001850002020-07-09 12:55PM EDT2020-08-2813.2212.7514.20+13.22-1135.52%
V200918C001850002020-07-10 1:00PM EDT2020-09-1814.1214.7015.05-1.25-8.13%27032.48%
V201218C001850002020-07-10 10:00AM EDT2020-12-1818.9519.4020.95-1.55-7.56%852733.62%
V210115C001850002020-07-10 3:03PM EDT2021-01-1521.3220.8022.00-1.33-5.87%142,50533.01%
V210319C001850002020-07-10 3:20PM EDT2021-03-1924.4022.8525.00-0.10-0.41%443033.49%
V210618C001850002020-07-02 3:59PM EDT2021-06-1826.4525.8027.70-0.55-2.04%842332.49%
V210917C001850002020-07-10 2:40PM EDT2021-09-1728.8027.8529.90-1.60-5.26%1412831.62%
V220121C001850002020-07-10 1:31PM EDT2022-01-2131.9030.2032.80-4.10-11.39%277831.02%
V220318C001850002020-07-09 9:37AM EDT2022-03-1833.1031.4534.10+0.20+0.61%31630.94%
V220617C001850002020-07-10 9:42AM EDT2022-06-1733.8034.1536.00-1.20-3.43%787330.74%
認沽盤範圍2020年7月10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
V200710P001850002020-07-10 3:15PM EDT2020-07-100.020.010.03-3.36-99.41%39761838.28%
V200717P001850002020-07-10 3:16PM EDT2020-07-171.010.930.97-3.26-76.35%4443,17232.01%
V200724P001850002020-07-10 3:18PM EDT2020-07-241.961.952.05-3.69-65.31%4417832.57%
V200731P001850002020-07-10 2:12PM EDT2020-07-313.652.983.40-3.15-46.32%2937635.33%
V200807P001850002020-07-10 2:43PM EDT2020-08-074.153.804.25-3.37-44.81%338035.18%
V200814P001850002020-07-10 10:44AM EDT2020-08-145.204.405.00+5.20-3.17%117435.00%
V200821P001850002020-07-10 3:11PM EDT2020-08-215.505.305.40-2.80-33.73%5142,21333.68%
V200918P001850002020-07-10 2:45PM EDT2020-09-187.907.607.80-2.20-21.78%4111,97333.81%
V201218P001850002020-07-10 1:54PM EDT2020-12-1814.0513.3513.65-1.56-9.99%3562434.39%
V210115P001850002020-07-10 2:12PM EDT2021-01-1515.1514.5014.80-1.30-7.90%243,25733.91%
V210319P001850002020-07-10 12:23PM EDT2021-03-1917.7516.7017.60-1.05-5.59%225133.95%
V210618P001850002020-07-06 9:44AM EDT2021-06-1818.0519.6020.50-3.35-15.65%1447533.17%
V210917P001850002020-07-02 11:18AM EDT2021-09-1721.0521.3522.95-4.80-18.57%22932.54%
V220121P001850002020-06-29 9:58AM EDT2022-01-2127.3523.9026.10+1.10+4.19%244832.11%
V220318P001850002020-06-16 2:43PM EDT2022-03-1827.2025.1027.600.00-21132.20%
V220617P001850002020-07-10 11:40AM EDT2022-06-1729.0027.2029.65-0.50-1.69%23332.07%