V - Visa Inc.

NYSE - Nasdaq 即時價格。貨幣為 USD。
價內期權
拍板:190.00
認購期權範圍2020年7月17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
V200717C001900002020-07-14 12:56PM EDT2020-07-172.652.492.61+0.15+6.00%1,4671,75231.08%
V200724C001900002020-07-14 1:02PM EDT2020-07-244.094.004.20+0.34+9.07%28441130.82%
V200731C001900002020-07-14 12:55PM EDT2020-07-316.105.806.00+0.70+12.96%13121834.79%
V200807C001900002020-07-14 1:03PM EDT2020-08-076.706.606.85+0.42+6.69%3376633.80%
V200814C001900002020-07-14 12:44PM EDT2020-08-147.807.107.75-1.55-16.58%652533.89%
V200821C001900002020-07-14 1:00PM EDT2020-08-218.007.858.10+0.55+7.38%611,06032.11%
V200828C001900002020-07-13 3:41PM EDT2020-08-288.458.559.10-0.05-0.59%6133.28%
V200918C001900002020-07-14 12:56PM EDT2020-09-1810.6010.3510.60+0.90+9.28%1262,09232.20%
V201218C001900002020-07-14 12:26PM EDT2020-12-1816.2515.8016.35+0.45+2.85%4741632.53%
V210115C001900002020-07-14 12:55PM EDT2021-01-1517.3017.0017.55+0.42+2.49%563,85832.22%
V210319C001900002020-07-14 10:39AM EDT2021-03-1919.5018.8520.45-3.00-13.33%165332.50%
V210618C001900002020-07-13 11:48AM EDT2021-06-1822.2022.3023.70-2.80-11.20%138032.30%
V210917C001900002020-07-10 10:04AM EDT2021-09-1724.7824.7525.95-2.47-9.06%414231.45%
V220121C001900002020-07-14 12:35PM EDT2022-01-2128.1027.2528.90+0.50+1.81%693330.86%
V220318C001900002020-07-13 11:10AM EDT2022-03-1831.6528.0530.000.00-47230.56%
V220617C001900002020-07-13 3:34PM EDT2022-06-1731.0029.7531.75-0.30-0.96%259930.21%
認沽盤範圍2020年7月17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
V200717P001900002020-07-14 1:01PM EDT2020-07-172.422.312.43-0.93-27.76%5785,29232.32%
V200724P001900002020-07-14 1:02PM EDT2020-07-244.003.854.00-0.68-14.53%42633331.43%
V200731P001900002020-07-14 1:01PM EDT2020-07-315.705.555.80-1.22-17.63%9721635.27%
V200807P001900002020-07-14 12:02PM EDT2020-08-076.656.406.65-0.43-6.07%2510934.22%
V200814P001900002020-07-14 9:44AM EDT2020-08-148.107.307.85+0.42+5.47%53735.59%
V200821P001900002020-07-14 1:01PM EDT2020-08-218.107.908.10-0.42-4.93%452,41133.25%
V200828P001900002020-07-14 11:59AM EDT2020-08-288.908.609.05+1.93+27.69%11634.15%
V200918P001900002020-07-14 12:59PM EDT2020-09-1810.3010.3510.65-0.50-4.63%1582,50033.23%
V201218P001900002020-07-14 10:22AM EDT2020-12-1816.4516.1016.40+1.85+12.67%4395033.22%
V210115P001900002020-07-14 12:30PM EDT2021-01-1517.2517.1517.50+1.47+9.32%11,71532.66%
V210319P001900002020-07-10 12:35PM EDT2021-03-1920.0019.7520.450.00-111032.98%
V210618P001900002020-07-10 3:51PM EDT2021-06-1823.6022.7023.50+1.45+6.55%1827532.43%
V210917P001900002020-07-14 9:30AM EDT2021-09-1726.4024.8526.10+2.80+11.86%126232.01%
V220121P001900002020-07-10 10:00AM EDT2022-01-2127.9827.2528.550.00-453130.82%
V220318P001900002020-06-29 10:13AM EDT2022-03-1830.8528.2530.000.00-47130.88%
V220617P001900002020-07-14 12:03PM EDT2022-06-1731.9530.7532.15+1.75+5.79%21430.91%