V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:205.00
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
V200306C002050002020-02-28 3:58PM EST2020-03-060.250.250.40+0.10+66.67%9142253.91%
V200313C002050002020-02-28 2:06PM EST2020-03-130.460.651.00+0.06+15.00%3246750.02%
V200320C002050002020-02-28 3:59PM EST2020-03-201.070.951.20+0.47+78.33%28815,33343.05%
V200327C002050002020-02-28 1:54PM EST2020-03-271.291.332.35+0.33+34.38%9842446.56%
V200403C002050002020-02-28 11:38AM EST2020-04-031.501.632.20+0.15+11.11%230840.66%
V200417C002050002020-02-28 3:56PM EST2020-04-172.151.702.50+0.65+43.33%20091036.01%
V200515C002050002020-02-28 3:50PM EST2020-05-153.023.404.10+0.49+19.37%932,71935.10%
V200619C002050002020-02-28 3:59PM EST2020-06-194.352.966.40+1.35+45.00%1091,97335.88%
V200918C002050002020-02-28 12:38PM EST2020-09-186.104.659.15+0.80+15.09%24289432.25%
V201218C002050002020-02-28 3:54PM EST2020-12-188.607.7511.35-0.52-5.70%1272430.38%
V210115C002050002020-02-28 1:59PM EST2021-01-158.308.0012.50-0.20-2.35%2191130.79%
V210319C002050002020-02-28 10:58AM EST2021-03-1911.509.1514.00+1.50+15.00%618630.24%
V210618C002050002020-02-27 9:57AM EST2021-06-1812.9011.0016.000.00-21,29929.66%
V210917C002050002020-02-25 12:42PM EST2021-09-1718.0013.0018.000.00-31529.42%
V220121C002050002020-02-28 11:46AM EST2022-01-2116.3515.5020.50-1.35-7.63%428729.13%
V220318C002050002020-02-21 11:31AM EST2022-03-1818.2516.5021.50-14.00-43.41%12128.98%
V220617C002050002020-02-27 3:41PM EST2022-06-1719.0517.5022.50+0.30+1.60%411228.28%
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
V200306P002050002020-02-28 2:13PM EST2020-03-0628.6822.3026.00+4.74+19.80%1072268.90%
V200313P002050002020-02-28 3:59PM EST2020-03-1325.2322.6526.35+3.10+14.01%826953.52%
V200320P002050002020-02-28 3:44PM EST2020-03-2029.5023.1526.75+4.89+19.87%892,43062.90%
V200327P002050002020-02-27 9:30AM EST2020-03-2729.0023.8027.10+6.55+29.18%510056.71%
V200403P002050002020-02-28 9:39AM EST2020-04-0327.9923.0027.30+5.19+22.76%185651.84%
V200417P002050002020-02-28 3:50PM EST2020-04-1728.8523.1027.30+3.90+15.63%216143.82%
V200515P002050002020-02-28 9:57AM EST2020-05-1529.4525.7029.20+7.90+36.66%31,39241.78%
V200619P002050002020-02-27 3:55PM EST2020-06-1930.1625.3029.85+3.71+14.03%2081136.49%
V200918P002050002020-02-28 10:18AM EST2020-09-1832.9927.4531.90+8.36+33.94%17531431.30%
V201218P002050002020-02-27 10:20AM EST2020-12-1830.0030.2034.500.00-1024130.26%
V210115P002050002020-02-27 12:37PM EST2021-01-1536.2530.0035.00+7.05+24.14%93,35029.69%
V210319P002050002020-02-18 9:56AM EST2021-03-1936.0031.5536.50+20.81+137.00%2429.24%
V210618P002050002020-01-30 11:49AM EST2021-06-1837.5333.5038.00+18.68+99.10%101228.17%
V210917P002050002020-02-14 10:15AM EST2021-09-1719.5335.0040.000.00-5528.06%
V220121P002050002020-02-25 10:25AM EST2022-01-2128.0236.5041.500.00-212226.91%
V220617P002050002020-02-27 3:41PM EST2022-06-1743.0039.0044.00+4.00+10.26%32826.73%