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
V200529C002050002020-05-26 3:59PM EDT2020-05-290.060.000.080.00-17730735.35%
V200605C002050002020-05-26 3:57PM EDT2020-06-050.340.350.41+0.09+36.00%1679627.44%
V200612C002050002020-05-26 3:56PM EDT2020-06-120.820.710.86+0.29+54.72%565626.22%
V200619C002050002020-05-26 3:58PM EDT2020-06-191.341.331.40+0.46+52.27%16,96720,16326.27%
V200626C002050002020-05-26 3:47PM EDT2020-06-261.630.982.68-0.21-11.41%2645230.52%
V200717C002050002020-05-26 3:59PM EDT2020-07-173.363.153.40+0.65+23.99%15836026.49%
V200821C002050002020-05-26 3:40PM EDT2020-08-215.905.706.05+0.85+16.83%10423228.25%
V200918C002050002020-05-26 3:50PM EDT2020-09-187.657.057.85+1.50+24.39%272,31228.95%
V201218C002050002020-05-26 11:00AM EDT2020-12-1812.5011.7012.85+0.90+7.76%278830.46%
V210115C002050002020-05-26 11:47AM EDT2021-01-1513.6013.2513.95+1.40+11.48%3491530.37%
V210319C002050002020-05-20 10:57AM EDT2021-03-1917.6115.8018.250.00-1821833.17%
V210618C002050002020-05-26 3:36PM EDT2021-06-1819.1518.2519.75+0.15+0.79%13,09630.90%
V210917C002050002020-05-18 11:25AM EDT2021-09-1720.6520.5521.800.00-13430.13%
V220121C002050002020-05-20 1:03PM EDT2022-01-2125.0021.8025.300.00-223830.34%
V220318C002050002020-05-15 1:51PM EDT2022-03-1820.2523.5027.500.00-11431.15%
V220617C002050002020-05-26 2:45PM EDT2022-06-1728.0025.2530.00+0.36+1.30%1417131.47%
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
V200529P002050002020-05-21 9:31AM EDT2020-05-2912.4011.2012.600.00-5961.47%
V200605P002050002020-05-26 12:54PM EDT2020-06-0511.5011.9512.55-4.00-25.81%24533.01%
V200612P002050002020-05-26 9:41AM EDT2020-06-1211.6512.3012.60-3.25-21.81%-125.83%
V200619P002050002020-05-26 3:34PM EDT2020-06-1912.5912.9514.00-3.41-21.31%692031.81%
V200717P002050002020-05-22 9:33AM EDT2020-07-1718.0514.5515.400.00-61327.37%
V200918P002050002020-05-19 12:45PM EDT2020-09-1820.5019.0520.050.00-1742429.98%
V201218P002050002020-05-22 12:15PM EDT2020-12-1826.8524.4025.150.00-16838531.38%
V210115P002050002020-05-26 12:47PM EDT2021-01-1524.9324.8026.10-0.87-3.37%23,46831.00%
V210319P002050002020-03-20 3:30PM EDT2021-03-1959.5044.2546.900.00-1055.60%
V210618P002050002020-05-15 11:58AM EDT2021-06-1838.7030.1032.150.00-111731.71%
V210917P002050002020-05-22 10:37AM EDT2021-09-1735.0032.9534.800.00-153131.55%
V220121P002050002020-05-22 11:07AM EDT2022-01-2137.8533.5537.550.00-211730.84%
V220617P002050002020-03-18 2:46PM EDT2022-06-1775.5953.1556.800.00-11545.28%