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3月6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
V200306C002000002020-02-28 3:51PM EST2020-03-060.600.541.19+0.24+66.67%1,2711,15357.81%
V200313C002000002020-02-28 2:11PM EST2020-03-131.501.311.72+0.65+76.47%19024551.03%
V200320C002000002020-02-28 3:59PM EST2020-03-202.001.802.37+0.75+60.00%1,1714,42547.01%
V200327C002000002020-02-28 3:08PM EST2020-03-272.292.343.25+0.43+23.12%3123346.45%
V200403C002000002020-02-27 2:36PM EST2020-04-032.162.664.10+0.38+21.35%2337346.18%
V200409C002000002020-02-27 1:32PM EST2020-04-092.472.194.750.00--145.81%
V200417C002000002020-02-28 2:58PM EST2020-04-173.232.415.00+0.88+37.45%21980742.99%
V200515C002000002020-02-28 3:17PM EST2020-05-153.554.655.50-0.05-1.39%4492,34336.01%
V200619C002000002020-02-28 3:24PM EST2020-06-194.804.508.00+0.46+10.60%2542,96836.68%
V200918C002000002020-02-28 3:55PM EST2020-09-187.356.5510.30+0.25+3.52%3881231.73%
V201218C002000002020-02-28 12:07PM EST2020-12-189.508.9013.15-0.15-1.55%2886630.88%
V210115C002000002020-02-28 3:53PM EST2021-01-1512.009.5014.00+1.79+17.53%1581,95030.77%
V210319C002000002020-02-28 12:05PM EST2021-03-1912.4011.0016.00+0.31+2.56%7345130.86%
V210618C002000002020-02-27 10:32AM EST2021-06-1813.0613.0018.00-1.44-9.93%1185030.19%
V210917C002000002020-02-27 3:58PM EST2021-09-1715.8415.0020.000.00-39729.88%
V220121C002000002020-02-28 9:32AM EST2022-01-2118.3017.0022.000.00-830129.03%
V220318C002000002020-02-27 12:18PM EST2022-03-1821.0018.5523.500.00-111829.37%
V220617C002000002020-02-28 10:27AM EST2022-06-1720.0020.0024.95-1.82-8.34%811529.05%
認沽盤範圍2020年3月6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
V200306P002000002020-02-28 3:58PM EST2020-03-0620.9017.6521.35+3.70+21.51%851,24864.89%
V200313P002000002020-02-28 2:28PM EST2020-03-1324.4818.8521.90+5.48+28.84%61,15855.27%
V200320P002000002020-02-28 3:46PM EST2020-03-2022.8019.2522.60+3.07+15.56%1646,14861.40%
V200327P002000002020-02-28 1:55PM EST2020-03-2725.1019.4523.00+5.12+25.63%2847855.51%
V200403P002000002020-02-28 10:22AM EST2020-04-0323.6020.2023.55+4.38+22.79%5217552.45%
V200409P002000002020-02-28 9:49AM EST2020-04-0925.0019.4023.60+7.70+44.51%1148.71%
V200417P002000002020-02-28 1:11PM EST2020-04-1723.3619.5023.60+1.68+7.75%531844.56%
V200515P002000002020-02-28 1:02PM EST2020-05-1523.8221.8525.50+1.22+5.40%471,91641.86%
V200619P002000002020-02-28 1:55PM EST2020-06-1927.5921.7526.25+4.98+22.03%1271,14936.72%
V200918P002000002020-02-28 11:53AM EST2020-09-1828.4024.1028.35+7.02+32.83%245931.38%
V201218P002000002020-02-26 9:37AM EST2020-12-1831.8227.0031.50+11.14+53.87%551331.07%
V210115P002000002020-02-28 12:22PM EST2021-01-1530.2526.5031.50+1.77+6.21%701,82729.69%
V210319P002000002020-02-25 11:15AM EST2021-03-1924.1028.5533.500.00-1013829.89%
V210618P002000002020-02-26 9:30AM EST2021-06-1825.4030.0035.000.00-230028.71%
V210917P002000002020-02-24 10:37AM EST2021-09-1731.2332.0037.000.00-11428.54%
V220121P002000002020-02-28 3:03PM EST2022-01-2138.5033.5038.50+6.00+18.46%1735527.32%
V220318P002000002020-02-10 2:23PM EST2022-03-1821.2834.5039.500.00-31427.25%
V220617P002000002020-02-28 11:58AM EST2022-06-1739.4036.0041.00+3.35+9.29%139727.10%