V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:200.00
認購期權範圍2020年5月29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
V200529C002000002020-05-26 3:59PM EDT2020-05-290.260.240.26+0.04+18.18%3,0791,37225.98%
V200605C002000002020-05-26 3:59PM EDT2020-06-051.041.021.18+0.22+26.83%1,4521,47426.44%
V200612C002000002020-05-26 3:56PM EDT2020-06-121.891.732.21+0.63+50.00%5711827.95%
V200619C002000002020-05-26 3:57PM EDT2020-06-192.592.533.10+0.59+29.50%9727,46328.64%
V200626C002000002020-05-26 3:34PM EDT2020-06-263.473.203.60+0.95+37.70%1039527.69%
V200702C002000002020-05-26 12:50PM EDT2020-07-024.273.654.25+1.12+35.56%10128.20%
V200717C002000002020-05-26 3:59PM EDT2020-07-175.104.955.45+0.65+14.61%14339728.14%
V200821C002000002020-05-26 3:58PM EDT2020-08-217.757.858.30+1.15+17.42%771,25329.55%
V200918C002000002020-05-26 3:58PM EDT2020-09-189.649.0510.35+1.39+16.85%5482,36730.49%
V201218C002000002020-05-26 3:39PM EDT2020-12-1815.2014.4015.25+1.35+9.75%291,33131.29%
V210115C002000002020-05-26 3:42PM EDT2021-01-1516.0215.4517.60+1.10+7.37%3804,11933.16%
V210319C002000002020-05-26 3:44PM EDT2021-03-1918.9517.1019.35+0.49+2.65%448131.96%
V210618C002000002020-05-26 1:19PM EDT2021-06-1821.8520.0522.05+1.95+9.80%588231.37%
V210917C002000002020-05-08 10:21AM EDT2021-09-1720.3623.0024.450.00-1513830.96%
V220121C002000002020-05-26 11:03AM EDT2022-01-2126.5025.0028.30-1.95-6.85%984731.45%
V220318C002000002020-05-26 10:00AM EDT2022-03-1828.0025.5029.85-0.75-2.61%4218531.59%
V220617C002000002020-05-26 12:32PM EDT2022-06-1730.1027.5032.00+1.10+3.79%639131.58%
認沽盤範圍2020年5月29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
V200529P002000002020-05-26 12:43PM EDT2020-05-296.106.407.85-4.20-40.78%404442.04%
V200605P002000002020-05-26 3:08PM EDT2020-06-057.007.408.20-4.30-38.05%173828.72%
V200612P002000002020-05-26 10:57AM EDT2020-06-128.258.009.00-2.65-24.31%12328.03%
V200619P002000002020-05-26 3:34PM EDT2020-06-199.258.709.80-2.65-22.27%7195628.22%
V200626P002000002020-05-26 3:34PM EDT2020-06-269.909.9510.80-2.56-20.55%21929.66%
V200717P002000002020-05-26 3:40PM EDT2020-07-1711.8411.3512.20-2.61-18.06%67928.05%
V200821P002000002020-05-22 2:05PM EDT2020-08-2116.7214.6015.750.00-22731.35%
V200918P002000002020-05-22 11:01AM EDT2020-09-1819.1715.5517.150.00-153030.55%
V201218P002000002020-05-26 1:21PM EDT2020-12-1821.3021.5022.20-2.60-10.88%2667031.60%
V210115P002000002020-05-26 11:28AM EDT2021-01-1522.1122.2523.40-2.54-10.30%71,78331.60%
V210319P002000002020-05-15 3:58PM EDT2021-03-1931.6924.5527.500.00-512733.95%
V210618P002000002020-05-20 11:51AM EDT2021-06-1829.0027.7029.350.00-230632.05%
V210917P002000002020-05-22 11:07AM EDT2021-09-1732.6029.0532.300.00-23532.20%
V220121P002000002020-05-19 11:01AM EDT2022-01-2134.3531.6035.750.00-232632.16%
V220318P002000002020-05-22 11:22AM EDT2022-03-1837.0533.2036.800.00-61431.79%
V220617P002000002020-05-26 10:34AM EDT2022-06-1736.8034.9038.65-2.05-5.28%1012431.50%