V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:195.00
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
V200228C001950002020-02-21 3:54PM EST2020-02-2813.9012.3515.80-1.94-12.25%2060.72%
V200306C001950002020-02-21 12:49PM EST2020-03-0614.9013.8014.80-1.88-11.20%4033.20%
V200313C001950002020-02-21 2:41PM EST2020-03-1314.3514.0015.00-1.05-6.82%4028.86%
V200320C001950002020-02-21 3:51PM EST2020-03-2015.0614.8515.35-1.94-11.41%40027.44%
V200327C001950002020-02-20 11:46AM EST2020-03-2715.6515.2515.85-0.95-5.72%1027.43%
V200403C001950002020-02-20 11:06AM EST2020-04-0316.4715.6516.30-2.80-14.53%10027.26%
V200515C001950002020-02-21 3:59PM EST2020-05-1517.7017.6518.15-2.70-13.24%15025.18%
V200619C001950002020-02-21 2:19PM EST2020-06-1918.5018.3519.60-2.95-13.75%11024.78%
V200918C001950002020-02-19 11:54AM EST2020-09-1826.0021.1022.900.00-3024.57%
V201218C001950002020-02-20 9:38AM EST2020-12-1827.6924.1526.950.00-2026.40%
V210115C001950002020-02-21 3:41PM EST2021-01-1526.2026.2526.75-1.80-6.43%19024.97%
V210319C001950002020-02-20 2:03PM EST2021-03-1929.8026.3029.400.00-1026.19%
V210618C001950002020-02-20 11:33AM EST2021-06-1829.5529.3032.65-1.20-3.90%1027.24%
V210917C001950002020-02-21 3:21PM EST2021-09-1732.9531.3535.50+3.59+12.23%1027.91%
V220121C001950002020-02-19 1:36PM EST2022-01-2139.0534.1038.450.00-11028.01%
V220318C001950002020-01-24 1:49PM EST2022-03-1837.0134.6539.500.00-1027.89%
V220617C001950002020-02-21 10:53AM EST2022-06-1738.3436.0041.00+1.34+3.62%1027.61%
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
V200228P001950002020-02-21 3:38PM EST2020-02-280.230.150.19+0.08+53.33%27030.57%
V200306P001950002020-02-21 3:54PM EST2020-03-060.520.450.56+0.12+30.00%35027.98%
V200313P001950002020-02-21 1:57PM EST2020-03-131.000.750.88+0.48+92.31%42026.11%
V200320P001950002020-02-21 3:50PM EST2020-03-201.201.071.15+0.41+51.90%725024.71%
V200327P001950002020-02-21 3:41PM EST2020-03-271.601.381.63+0.79+97.53%5025.09%
V200403P001950002020-02-21 2:59PM EST2020-04-032.051.732.01+0.62+43.36%21024.89%
V200515P001950002020-02-21 3:55PM EST2020-05-153.603.503.70+0.63+21.21%50023.22%
V200619P001950002020-02-21 3:11PM EST2020-06-194.954.255.40+0.82+19.85%69023.83%
V200918P001950002020-02-21 3:45PM EST2020-09-187.757.157.75+0.83+11.99%11022.22%
V201218P001950002020-02-19 12:57PM EST2020-12-189.349.2510.850.00-15023.11%
V210115P001950002020-02-21 10:45AM EST2021-01-1510.8810.2511.15+1.78+19.56%6022.53%
V210319P001950002020-02-21 1:45PM EST2021-03-1912.8710.7013.65-2.73-17.50%4023.79%
V210618P001950002020-02-11 2:30PM EST2021-06-1814.8513.4016.900.00-1025.10%
V210917P001950002020-02-19 12:42PM EST2021-09-1713.8014.9519.000.00--025.18%
V220121P001950002020-01-30 9:30AM EST2022-01-2118.9517.9021.200.00-1024.85%
V220318P001950002020-02-14 12:51PM EST2022-03-1817.6517.5022.000.00-5024.63%
V220617P001950002020-02-14 10:28AM EST2022-06-1719.7518.5022.350.00-1023.57%