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4月3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
V200403C001900002020-03-27 3:48PM EDT2020-04-030.200.050.22-0.41-67.21%6462764.45%
V200409C001900002020-03-27 1:35PM EDT2020-04-090.540.002.09-0.43-44.33%3221769.73%
V200417C001900002020-03-27 3:33PM EDT2020-04-171.250.451.25-0.50-28.57%4086,09951.17%
V200424C001900002020-03-26 2:37PM EDT2020-04-242.401.104.900.00-1013764.94%
V200501C001900002020-03-27 3:48PM EDT2020-05-011.810.002.35-2.85-61.16%25153.03%
V200515C001900002020-03-27 3:54PM EDT2020-05-152.472.403.80-0.85-25.60%1401,81353.36%
V200619C001900002020-03-27 3:56PM EDT2020-06-193.203.204.25-2.50-43.86%774,19442.47%
V200918C001900002020-03-27 3:35PM EDT2020-09-188.805.458.40-0.20-2.22%221,20040.27%
V201218C001900002020-03-26 3:57PM EDT2020-12-1812.679.2011.950.00-1220839.56%
V210115C001900002020-03-27 3:50PM EDT2021-01-1511.259.5013.20-2.53-18.36%702,19539.88%
V210319C001900002020-03-27 3:49PM EDT2021-03-1913.259.5514.00-0.75-5.36%441837.48%
V210618C001900002020-03-25 12:17PM EDT2021-06-1816.0012.7516.600.00-822137.18%
V210917C001900002020-03-09 12:10PM EDT2021-09-1716.5713.5017.800.00-11835.45%
V220121C001900002020-03-25 3:34PM EDT2022-01-2120.0515.6020.400.00-256834.92%
V220318C001900002020-03-05 1:41PM EDT2022-03-1818.0017.0021.400.00-35534.65%
V220617C001900002020-03-26 3:18PM EDT2022-06-1723.0018.6523.400.00-222534.73%
認沽盤範圍2020年4月3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
V200403P001900002020-03-27 11:20AM EDT2020-04-0327.7326.3030.40+4.33+18.50%10137118.80%
V200409P001900002020-03-27 3:32PM EDT2020-04-0924.6026.7531.50-0.35-1.40%53062.65%
V200417P001900002020-03-27 3:03PM EDT2020-04-1726.1127.2031.75-0.84-3.12%687253.88%
V200424P001900002020-03-27 3:47PM EDT2020-04-2428.4027.5032.00-7.76-21.46%2569.35%
V200501P001900002020-03-16 11:31AM EDT2020-05-0140.0827.6532.400.00--1364.48%
V200515P001900002020-03-27 3:03PM EDT2020-05-1528.6329.2033.40+2.08+7.83%22,40059.67%
V200619P001900002020-03-27 12:36PM EDT2020-06-1931.9030.5033.80+4.90+18.15%13,02546.97%
V200918P001900002020-03-25 12:15PM EDT2020-09-1837.6835.0037.650.00-266242.28%
V201218P001900002020-03-27 10:36AM EDT2020-12-1839.8037.0041.40+0.37+0.94%1429741.51%
V210115P001900002020-03-27 2:42PM EDT2021-01-1537.7837.2541.50+3.23+9.35%134939.66%
V210319P001900002020-03-04 1:29PM EDT2021-03-1936.0038.1042.500.00-88837.61%
V210618P001900002020-03-23 3:09PM EDT2021-06-1859.2741.0045.000.00-323137.16%
V210917P001900002020-03-24 12:44PM EDT2021-09-1745.7142.0046.500.00-125235.82%
V220121P001900002020-03-09 11:16AM EDT2022-01-2151.0044.3048.450.00-2453634.51%
V220318P001900002020-02-25 2:20PM EDT2022-03-1846.3542.0046.400.00-556330.86%
V220617P001900002020-03-16 10:33AM EDT2022-06-1763.2046.9551.500.00-2434.42%