V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:190.00
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
V200228C001900002020-02-21 2:04PM EST2020-02-2818.3518.4019.25-1.90-9.38%102051.17%
V200306C001900002020-02-19 3:10PM EST2020-03-0624.2217.1021.100.00-20057.48%
V200313C001900002020-02-19 3:55PM EST2020-03-1323.5817.1521.500.00-14049.41%
V200320C001900002020-02-21 3:46PM EST2020-03-2019.5019.3519.95-3.01-13.37%443031.28%
V200327C001900002020-02-18 12:34PM EST2020-03-2722.0919.2521.050.00-4035.24%
V200403C001900002020-02-20 11:46AM EST2020-04-0320.3020.1020.65-1.19-5.54%2029.81%
V200515C001900002020-02-21 1:59PM EST2020-05-1521.4021.6522.25-2.00-8.55%11026.92%
V200619C001900002020-02-21 1:39PM EST2020-06-1922.5021.7523.85-1.85-7.60%28027.03%
V200918C001900002020-02-21 10:09AM EST2020-09-1825.8925.0526.55-2.26-8.03%2025.54%
V201218C001900002020-02-21 12:53PM EST2020-12-1829.7328.0029.50-2.32-7.24%1025.86%
V210115C001900002020-02-21 2:18PM EST2021-01-1529.1827.7531.30-2.53-7.98%3027.32%
V210319C001900002020-02-19 12:45PM EST2021-03-1934.8529.5532.600.00-6026.72%
V210618C001900002020-02-18 11:09AM EST2021-06-1835.5032.3536.500.00-5028.60%
V210917C001900002020-01-28 11:17AM EST2021-09-1731.4435.8040.000.00-1029.93%
V220121C001900002020-02-20 10:00AM EST2022-01-2141.7037.2041.500.00-2028.53%
V220318C001900002020-02-20 11:32AM EST2022-03-1840.0037.6542.500.00-2028.36%
V220617C001900002020-02-21 2:06PM EST2022-06-1742.3539.0043.95+2.50+6.27%4028.05%
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
V200228P001900002020-02-21 3:38PM EST2020-02-280.110.050.14+0.02+22.22%3040.43%
V200306P001900002020-02-21 2:50PM EST2020-03-060.350.220.32+0.15+75.00%23032.32%
V200313P001900002020-02-21 3:13PM EST2020-03-130.520.410.50+0.22+73.33%7028.91%
V200320P001900002020-02-21 3:53PM EST2020-03-200.720.630.72+0.27+60.00%298027.34%
V200327P001900002020-02-21 3:56PM EST2020-03-270.940.891.01+0.29+44.62%9026.86%
V200403P001900002020-02-21 3:04PM EST2020-04-031.411.141.33+0.45+46.88%30026.67%
V200515P001900002020-02-21 3:01PM EST2020-05-152.802.572.72+0.60+27.27%85024.37%
V200619P001900002020-02-21 3:29PM EST2020-06-193.853.203.80+0.75+24.19%81023.63%
V200918P001900002020-02-21 11:13AM EST2020-09-186.256.006.35+0.48+8.32%10022.91%
V201218P001900002020-02-19 3:34PM EST2020-12-188.007.659.450.00-7023.99%
V210115P001900002020-02-21 3:05PM EST2021-01-159.708.709.60+0.75+8.38%29023.16%
V210319P001900002020-02-21 1:45PM EST2021-03-1911.259.2012.85+1.60+16.58%4025.52%
V210618P001900002020-02-19 10:33AM EST2021-06-1811.3111.4015.000.00-4025.50%
V210917P001900002020-02-14 10:47AM EST2021-09-1713.2013.5517.450.00-1026.00%
V220121P001900002020-02-19 3:40PM EST2022-01-2115.0115.7019.500.00-6025.51%
V220318P001900002020-02-07 2:41PM EST2022-03-1817.9315.5020.450.00-2025.42%