V - Visa Inc.

NYSE - NYSE 延遲價格。貨幣為 USD。
價內期權
拍板:220.00
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
V200228C002200002020-02-21 3:56PM EST2020-02-280.110.130.17-0.20-64.52%566025.68%
V200306C002200002020-02-21 3:56PM EST2020-03-060.470.380.52-0.43-47.78%1,009023.00%
V200313C002200002020-02-21 3:01PM EST2020-03-130.840.650.78-0.37-30.58%73021.01%
V200320C002200002020-02-21 3:59PM EST2020-03-201.041.001.13-0.58-35.80%1,455020.55%
V200327C002200002020-02-21 2:18PM EST2020-03-271.461.261.43-0.52-26.26%89020.02%
V200403C002200002020-02-21 3:59PM EST2020-04-031.771.701.85-0.76-30.04%93020.27%
V200515C002200002020-02-21 3:59PM EST2020-05-153.903.854.05-1.25-24.27%531020.84%
V200619C002200002020-02-21 3:16PM EST2020-06-195.154.755.65-1.35-20.77%43021.17%
V200918C002200002020-02-21 3:56PM EST2020-09-188.518.059.05-1.09-11.35%72021.55%
V201218C002200002020-02-20 12:14PM EST2020-12-1812.0010.8513.25-0.85-6.61%1023.65%
V210115C002200002020-02-21 2:57PM EST2021-01-1512.6012.1513.10-1.49-10.57%84022.42%
V210319C002200002020-02-21 11:09AM EST2021-03-1915.1212.8016.30-0.88-5.50%4024.27%
V210618C002200002020-02-21 3:57PM EST2021-06-1819.4516.9519.40+0.54+2.86%61025.10%
V210917C002200002020-02-18 10:31AM EST2021-09-1720.0018.3022.500.00-1025.99%
V220121C002200002020-02-21 9:47AM EST2022-01-2122.7021.0525.05-2.42-9.63%76025.74%
V220318C002200002020-02-21 11:12AM EST2022-03-1824.3522.0026.50+2.55+11.70%1025.98%
V220617C002200002020-02-14 3:43PM EST2022-06-1725.1423.5028.450.00-3026.08%
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
V200228P002200002020-02-21 11:40AM EST2020-02-2810.629.9512.70+3.57+50.64%1048.73%
V200306P002200002020-02-21 12:44PM EST2020-03-0611.1411.4012.35+1.54+16.04%1029.91%
V200313P002200002020-02-21 1:11PM EST2020-03-1311.6011.0512.70+3.43+41.98%4026.69%
V200320P002200002020-02-21 3:33PM EST2020-03-2012.9511.9012.70+2.95+29.50%3022.97%
V200327P002200002020-02-20 12:49PM EST2020-03-2712.3511.9013.350.00-2023.84%
V200403P002200002020-02-20 10:16AM EST2020-04-039.2912.1514.400.00-2026.25%
V200515P002200002020-02-21 2:47PM EST2020-05-1514.6014.4514.85+1.62+12.48%22019.75%
V200619P002200002020-02-21 3:45PM EST2020-06-1916.0115.5516.70+3.37+26.66%12020.87%
V200918P002200002020-02-21 3:55PM EST2020-09-1818.6017.9519.70+2.60+16.25%1020.69%
V210115P002200002020-02-19 1:03PM EST2021-01-1522.7021.3022.35+3.00+15.23%2019.96%
V210319P002200002020-01-31 2:21PM EST2021-03-1927.6020.3022.850.00-4018.87%
V210618P002200002020-01-29 9:48AM EST2021-06-1828.0024.8528.150.00-20022.58%
V210917P002200002020-01-16 6:33PM EST2021-09-1732.9524.7027.900.00-1020.47%
V220121P002200002020-02-19 1:32PM EST2022-01-2127.0028.0032.500.00-1022.53%
V220617P002200002020-02-18 11:54AM EST2022-06-1731.1530.0035.000.00-2022.46%