$346.03
0.770.22%
가까이에: -
$346.71
0.680.20%
시간외: 7:01 PM EDT
Comments
Loading...
Visa (NYSE:V) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Visa의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Visa에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price-
Change
-
Bid165.5
Ask168.05
volume0
Intrest0
Strike
180
180
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price-
Change
-
Bid155.2
Ask158.1
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid149.6
Ask153.1
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid144.55
Ask148.3
volume0
Intrest0
Strike
200
200
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest485
Last Price-
Change
-
Bid140.3
Ask143.25
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price130.91Jun 23, 2025
Change
00%
Bid134.6
Ask138
volume0
Intrest1
Strike
210
210
Last Price0.02Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Last Price125.94Jun 23, 2025
Change
00%
Bid129.55
Ask132.85
volume0
Intrest1
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid124.65
Ask128.1
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid119.6
Ask123.1
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price-
Change
-
Bid115.5
Ask118.05
volume0
Intrest0
Strike
230
230
Last Price0.02Jun 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price113.68Jun 24, 2025
Change
00%
Bid110.35
Ask113
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price108.71Jun 24, 2025
Change
00%
Bid105.35
Ask108.15
volume0
Intrest0
Strike
240
240
Last Price0.22Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid100.35
Ask103.1
volume0
Intrest0
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price95.59Jun 26, 2025
Change
-
Bid94.55
Ask98.1
volume2
Intrest0
Strike
250
250
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest437
Last Price85.23Jun 18, 2025
Change
00%
Bid89.6
Ask93.15
volume0
Intrest1
Strike
255
255
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest7
Last Price-
Change
-
Bid85.5
Ask88.1
volume0
Intrest0
Strike
260
260
Last Price0.01Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest225
Last Price104.95Jun 06, 2025
Change
00%
Bid79.85
Ask83.1
volume0
Intrest2
Strike
265
265
Last Price0.06Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest939
Last Price85.39Jun 17, 2025
Change
00%
Bid75.2
Ask78.15
volume0
Intrest1
Strike
270
270
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest32
Last Price-
Change
-
Bid69.55
Ask73.1
volume0
Intrest0
Strike
275
275
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest29
Last Price-
Change
-
Bid64.55
Ask68.15
volume0
Intrest0
Strike
280
280
Last Price0.03Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest270
Last Price-
Change
-
Bid59.65
Ask63.15
volume0
Intrest0
Strike
285
285
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest115
Last Price-
Change
-
Bid57.9
Ask60.5
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price69.48Jun 16, 2025
Change
00%
Bid54.65
Ask57.9
volume0
Intrest5
Strike
290
290
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest95
Last Price-
Change
-
Bid52.1
Ask55.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid49.6
Ask53.15
volume0
Intrest0
Strike
295
295
Last Price0.02Jun 26, 2025
Change
0.01100%
Bid-
Ask0.03
volume1
Intrest79
Last Price-
Change
-
Bid48
Ask50.65
volume0
Intrest0
Strike
297.5
297.5
Last Price0.18Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price40Jun 23, 2025
Change
00%
Bid45.4
Ask48
volume0
Intrest12
Strike
300
300
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest1248
Last Price-
Change
-
Bid42.1
Ask45.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.03
volume7
Intrest140
Last Price35.1Jun 20, 2025
Change
00%
Bid39.65
Ask42.95
volume0
Intrest1
Strike
305
305
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.03
volume4
Intrest376
Last Price-
Change
-
Bid37.15
Ask40.5
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Jun 25, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest22
Last Price30.9Jun 23, 2025
Change
00%
Bid34.65
Ask38
volume0
Intrest15
Strike
310
310
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.04
volume1
Intrest858
Last Price-
Change
-
Bid32.2
Ask35.6
volume0
Intrest0
Strike
312.5
312.5
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest35
Last Price25.95Jun 20, 2025
Change
00%
Bid30.55
Ask33.15
volume0
Intrest11
Strike
315
315
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid0.01
Ask0.03
volume4
Intrest1011
Last Price-
Change
-
Bid27.95
Ask30.4
volume0
Intrest0
Strike
317.5
317.5
Last Price0.02Jun 26, 2025
Change
0.0250%
Bid0.01
Ask0.04
volume4
Intrest276
Last Price32.42Jun 24, 2025
Change
00%
Bid25.5
Ask27.45
volume0
Intrest67
Strike
320
320
Last Price0.03Jun 26, 2025
Change
0.0350%
Bid0.02
Ask0.05
volume41
Intrest2231
Last Price17.45Jun 23, 2025
Change
00%
Bid22.3
Ask24.75
volume0
Intrest11
Strike
322.5
322.5
Last Price0.03Jun 26, 2025
Change
0.0350%
Bid-
Ask0.05
volume4
Intrest81
Last Price21.1Jun 26, 2025
Change
5.232.7%
Bid19.9
Ask22.25
volume1
Intrest25
Strike
325
325
Last Price0.04Jun 26, 2025
Change
0.0342.86%
Bid0.02
Ask0.05
volume52
Intrest1706
Last Price22.5Jun 24, 2025
Change
00%
Bid17.1
Ask20.2
volume0
Intrest2
Strike
327.5
327.5
Last Price0.05Jun 26, 2025
Change
0.0550%
Bid-
Ask0.06
volume18
Intrest157
Last Price14.54Jun 26, 2025
Change
2.4614.47%
Bid15.4
Ask17.45
volume5
Intrest55
Strike
330
330
Last Price0.05Jun 26, 2025
Change
0.0964.29%
Bid0.02
Ask0.07
volume39
Intrest1562
Last Price9.2Jun 23, 2025
Change
00%
Bid12.55
Ask14.9
volume0
Intrest9
Strike
332.5
332.5
Last Price0.06Jun 26, 2025
Change
0.0857.14%
Bid0.02
Ask0.08
volume65
Intrest401
Last Price13.9Jun 25, 2025
Change
00%
Bid10.5
Ask12.35
volume0
Intrest122
Strike
335
335
Last Price0.09Jun 26, 2025
Change
0.1664%
Bid0.04
Ask0.1
volume637
Intrest2124
Last Price8.84Jun 26, 2025
Change
1.1611.6%
Bid8.25
Ask9.95
volume4
Intrest150
Strike
337.5
337.5
Last Price0.11Jun 26, 2025
Change
0.2367.65%
Bid0.08
Ask0.13
volume79
Intrest717
Last Price6.3Jun 26, 2025
Change
1.3918.08%
Bid6.15
Ask7.35
volume21
Intrest776
Strike
340
340
Last Price0.22Jun 26, 2025
Change
0.4265.63%
Bid0.15
Ask0.2
volume542
Intrest826
Last Price4.15Jun 26, 2025
Change
0.357.78%
Bid4
Ask4.9
volume150
Intrest238
Strike
342.5
342.5
Last Price0.4Jun 26, 2025
Change
0.6963.3%
Bid0.36
Ask0.4
volume240
Intrest413
Last Price2.5Jun 26, 2025
Change
0.516.67%
Bid2.42
Ask2.61
volume446
Intrest826
Strike
345
345
Last Price0.9Jun 26, 2025
Change
0.9350.82%
Bid0.78
Ask0.92
volume436
Intrest918
Last Price1.1Jun 26, 2025
Change
0.426.67%
Bid1.04
Ask1.17
volume4194
Intrest638
Strike
347.5
347.5
Last Price2.77Jun 26, 2025
Change
0.4313.44%
Bid1.82
Ask2
volume34
Intrest196
Last Price0.39Jun 26, 2025
Change
0.3446.58%
Bid0.36
Ask0.41
volume4681
Intrest1322
Strike
350
350
Last Price4.53Jun 26, 2025
Change
0.051.12%
Bid3.5
Ask4.8
volume111
Intrest575
Last Price0.13Jun 26, 2025
Change
0.2363.89%
Bid0.11
Ask0.15
volume324
Intrest919
Strike
352.5
352.5
Last Price7.65Jun 26, 2025
Change
2.1539.09%
Bid5.3
Ask7.3
volume17
Intrest257
Last Price0.04Jun 26, 2025
Change
0.1173.33%
Bid0.03
Ask0.07
volume237
Intrest1226
Strike
355
355
Last Price8.8Jun 26, 2025
Change
3.462.96%
Bid7.85
Ask9.65
volume19
Intrest143
Last Price0.04Jun 26, 2025
Change
0.0660%
Bid0.02
Ask0.05
volume51
Intrest881
Strike
357.5
357.5
Last Price12.68Jun 26, 2025
Change
5.3572.99%
Bid10.3
Ask12.25
volume1640
Intrest297
Last Price0.01Jun 26, 2025
Change
0.0583.33%
Bid0.01
Ask0.03
volume56
Intrest2037
Strike
360
360
Last Price14.15Jun 26, 2025
Change
1.5312.12%
Bid12.75
Ask14.8
volume615
Intrest15
Last Price0.02Jun 26, 2025
Change
0.0360%
Bid0.01
Ask0.04
volume21
Intrest542
Strike
362.5
362.5
Last Price16.5Jun 26, 2025
Change
5.7553.49%
Bid15.15
Ask17.25
volume952
Intrest23
Last Price0.02Jun 26, 2025
Change
0.0133.33%
Bid0.01
Ask0.03
volume26
Intrest667
Strike
365
365
Last Price24.07Jun 23, 2025
Change
00%
Bid17.8
Ask20.5
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid0.01
Ask0.04
volume2
Intrest183
Strike
367.5
367.5
Last Price19.19Jun 25, 2025
Change
00%
Bid20.45
Ask22.45
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0266.67%
Bid-
Ask0.02
volume35
Intrest2177
Strike
370
370
Last Price31.91Jun 20, 2025
Change
00%
Bid22.7
Ask25.55
volume0
Intrest0
Last Price0.04Jun 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest83
Strike
372.5
372.5
Last Price35.62Jun 20, 2025
Change
00%
Bid25.1
Ask27.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid0.01
Ask0.02
volume51
Intrest209
Strike
375
375
Last Price36.28Jun 20, 2025
Change
00%
Bid27.75
Ask29.75
volume0
Intrest1
Last Price0.08Jun 24, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest85
Strike
377.5
377.5
Last Price31Jun 26, 2025
Change
23.8330.56%
Bid29.65
Ask33
volume90
Intrest2
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid-
Ask0.01
volume5
Intrest288
Strike
380
380
Last Price7.79Jun 11, 2025
Change
00%
Bid32.15
Ask35.5
volume0
Intrest0
Last Price0.02Jun 26, 2025
Change
0.0250%
Bid-
Ask0.03
volume3
Intrest45
Strike
382.5
382.5
Last Price-
Change
-
Bid34.65
Ask37.95
volume0
Intrest0
Last Price0.03Jun 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest97
Strike
385
385
Last Price24.75Jun 13, 2025
Change
00%
Bid37.2
Ask40.5
volume0
Intrest0
Last Price0.02Jun 26, 2025
Change
0.01100%
Bid-
Ask0.03
volume13
Intrest61
Strike
387.5
387.5
Last Price27.2Jun 13, 2025
Change
00%
Bid39.65
Ask43
volume0
Intrest0
Last Price0.01Jun 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest202
Strike
390
390
Last Price26.98May 21, 2025
Change
00%
Bid42.15
Ask45.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid44.85
Ask48
volume0
Intrest0
Last Price0.05Jun 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest87
Strike
395
395
Last Price-
Change
-
Bid46.9
Ask50.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid49.45
Ask53
volume0
Intrest0
Last Price0.02Jun 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest109
Strike
400
400
Last Price-
Change
-
Bid52
Ask55.5
volume0
Intrest0
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest164
Strike
405
405
Last Price-
Change
-
Bid56.95
Ask60.5
volume0
Intrest0
Last Price0.03Jun 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
410
410
Last Price-
Change
-
Bid62.15
Ask65.5
volume0
Intrest0
Last Price0.12Jun 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest31
Strike
415
415
Last Price-
Change
-
Bid66.95
Ask70.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid71.95
Ask75.5
volume0
Intrest0
Last Price0.08May 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Strike
425
425
Last Price-
Change
-
Bid77.15
Ask80.5
volume0
Intrest0
Last Price0.08May 27, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid82
Ask85.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid87.15
Ask90.4
volume0
Intrest0
Last Price0.02Jun 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest402
Strike
440
440
Last Price-
Change
-
Bid92.2
Ask94.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
445
445
Last Price-
Change
-
Bid96.95
Ask100.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved