$337.50
-0.010000.00%
프리마켓: 7:51 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
-
Bid156.25
Ask159.85
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price150.25Apr 23, 2025
Change
00%
Bid146.65
Ask149.7
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid141.7
Ask144.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price130Apr 04, 2025
Change
00%
Bid136.6
Ask139.65
volume0
Intrest1
Strike
200
200
Last Price0.38Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid131.55
Ask134.75
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price111.8Apr 10, 2025
Change
00%
Bid126.65
Ask129.7
volume0
Intrest1
Strike
210
210
Last Price0.61Apr 07, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest1
Last Price94.85Apr 07, 2025
Change
00%
Bid122.3
Ask124.7
volume0
Intrest5
Strike
215
215
Last Price0.76Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price89.7Apr 07, 2025
Change
00%
Bid116.65
Ask119.45
volume0
Intrest1
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Last Price110Apr 23, 2025
Change
00%
Bid111.4
Ask114.75
volume0
Intrest4
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.08
volume0
Intrest0
Last Price104.7Apr 25, 2025
Change
00%
Bid106.65
Ask109.8
volume0
Intrest1
Strike
230
230
Last Price0.16Apr 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest8
Last Price97.9Apr 09, 2025
Change
00%
Bid101.55
Ask104.75
volume0
Intrest2
Strike
235
235
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest15
Last Price100.35Apr 23, 2025
Change
00%
Bid96.65
Ask99.6
volume0
Intrest2
Strike
240
240
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest357
Last Price-
Change
-
Bid91.6
Ask94.7
volume0
Intrest0
Strike
245
245
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest6
Last Price83.75Apr 25, 2025
Change
00%
Bid86.6
Ask89.9
volume0
Intrest0
Strike
250
250
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest35
Last Price-
Change
-
Bid81.6
Ask84.85
volume0
Intrest0
Strike
255
255
Last Price0.04Apr 24, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest12
Last Price-
Change
-
Bid79.1
Ask82.45
volume0
Intrest0
Strike
257.5
257.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid76.6
Ask80
volume0
Intrest0
Strike
260
260
Last Price0.02Apr 28, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest19
Last Price-
Change
-
Bid74.1
Ask77.5
volume0
Intrest0
Strike
262.5
262.5
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Last Price-
Change
-
Bid71.75
Ask74.45
volume0
Intrest0
Strike
265
265
Last Price0.06Apr 28, 2025
Change
00%
Bid0.01
Ask0.07
volume0
Intrest18
Last Price-
Change
-
Bid69.2
Ask72.5
volume0
Intrest0
Strike
267.5
267.5
Last Price0.06Apr 25, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest9
Last Price62.37Apr 16, 2025
Change
00%
Bid66.7
Ask70
volume0
Intrest1
Strike
270
270
Last Price0.07Apr 25, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest100
Last Price68.15Apr 23, 2025
Change
00%
Bid64.25
Ask67
volume0
Intrest1
Strike
272.5
272.5
Last Price0.11Apr 25, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest6
Last Price-
Change
-
Bid61.65
Ask64.5
volume0
Intrest0
Strike
275
275
Last Price0.06Apr 28, 2025
Change
00%
Bid0.02
Ask0.14
volume0
Intrest26
Last Price62Apr 28, 2025
Change
00%
Bid59.15
Ask62.55
volume0
Intrest0
Strike
277.5
277.5
Last Price0.13Apr 25, 2025
Change
00%
Bid0.01
Ask0.15
volume0
Intrest14
Last Price51.67Apr 17, 2025
Change
00%
Bid56.75
Ask59.75
volume0
Intrest1
Strike
280
280
Last Price0.09Apr 28, 2025
Change
00%
Bid0.01
Ask0.11
volume0
Intrest477
Last Price-
Change
-
Bid54.3
Ask57.1
volume0
Intrest0
Strike
282.5
282.5
Last Price0.1Apr 28, 2025
Change
00%
Bid0.05
Ask0.19
volume0
Intrest3
Last Price49.14Apr 17, 2025
Change
00%
Bid51.75
Ask54.7
volume0
Intrest2
Strike
285
285
Last Price0.12Apr 28, 2025
Change
00%
Bid0.08
Ask0.21
volume0
Intrest34
Last Price-
Change
-
Bid49.25
Ask52.25
volume0
Intrest0
Strike
287.5
287.5
Last Price0.15Apr 28, 2025
Change
00%
Bid0.07
Ask0.23
volume0
Intrest14
Last Price48.82Apr 28, 2025
Change
00%
Bid46.5
Ask50.05
volume0
Intrest3
Strike
290
290
Last Price0.18Apr 28, 2025
Change
00%
Bid0.16
Ask0.2
volume0
Intrest92
Last Price-
Change
-
Bid44.4
Ask47.4
volume0
Intrest0
Strike
292.5
292.5
Last Price0.19Apr 28, 2025
Change
00%
Bid0.12
Ask0.27
volume0
Intrest249
Last Price36.8Apr 22, 2025
Change
00%
Bid42.6
Ask44.7
volume0
Intrest3
Strike
295
295
Last Price0.29Apr 28, 2025
Change
00%
Bid0.2
Ask0.3
volume0
Intrest108
Last Price44Apr 23, 2025
Change
00%
Bid39.5
Ask42.7
volume0
Intrest1
Strike
297.5
297.5
Last Price0.21Apr 28, 2025
Change
00%
Bid0.22
Ask0.41
volume0
Intrest14
Last Price41.2Apr 23, 2025
Change
00%
Bid37.5
Ask39.95
volume0
Intrest26
Strike
300
300
Last Price0.4Apr 28, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest250
Last Price-
Change
-
Bid34.6
Ask37.5
volume0
Intrest0
Strike
302.5
302.5
Last Price0.49Apr 28, 2025
Change
00%
Bid0.35
Ask0.5
volume0
Intrest53
Last Price28Apr 22, 2025
Change
00%
Bid32.15
Ask35.6
volume0
Intrest7
Strike
305
305
Last Price0.58Apr 28, 2025
Change
00%
Bid0.45
Ask0.67
volume0
Intrest149
Last Price32.5Apr 23, 2025
Change
00%
Bid29.75
Ask32.85
volume0
Intrest5
Strike
307.5
307.5
Last Price0.72Apr 28, 2025
Change
00%
Bid0.57
Ask0.8
volume0
Intrest19
Last Price25.92Apr 25, 2025
Change
00%
Bid27.45
Ask30.85
volume0
Intrest12
Strike
310
310
Last Price0.8Apr 28, 2025
Change
00%
Bid0.7
Ask0.95
volume0
Intrest165
Last Price18.1Apr 22, 2025
Change
00%
Bid25
Ask27.95
volume0
Intrest3
Strike
312.5
312.5
Last Price0.96Apr 28, 2025
Change
00%
Bid0.87
Ask1.08
volume0
Intrest67
Last Price24.57Apr 28, 2025
Change
00%
Bid23.1
Ask24.95
volume0
Intrest7
Strike
315
315
Last Price1.13Apr 28, 2025
Change
00%
Bid1.07
Ask1.35
volume0
Intrest195
Last Price18.92Apr 25, 2025
Change
00%
Bid21.45
Ask22.8
volume0
Intrest17
Strike
317.5
317.5
Last Price1.49Apr 28, 2025
Change
00%
Bid1.32
Ask1.67
volume0
Intrest25
Last Price18.53Apr 28, 2025
Change
00%
Bid18.1
Ask21
volume0
Intrest71
Strike
320
320
Last Price1.69Apr 28, 2025
Change
00%
Bid1.65
Ask1.97
volume0
Intrest298
Last Price17.69Apr 28, 2025
Change
00%
Bid16.1
Ask18.7
volume0
Intrest21
Strike
322.5
322.5
Last Price2.09Apr 28, 2025
Change
00%
Bid1.98
Ask2.32
volume0
Intrest335
Last Price15.69Apr 28, 2025
Change
00%
Bid15.2
Ask15.85
volume0
Intrest62
Strike
325
325
Last Price2.52Apr 28, 2025
Change
00%
Bid2.43
Ask2.89
volume0
Intrest248
Last Price13.9Apr 28, 2025
Change
00%
Bid13.25
Ask13.9
volume0
Intrest66
Strike
327.5
327.5
Last Price3.25Apr 28, 2025
Change
00%
Bid3
Ask3.4
volume0
Intrest42
Last Price11.3Apr 28, 2025
Change
00%
Bid11.4
Ask12.05
volume0
Intrest151
Strike
330
330
Last Price3.77Apr 28, 2025
Change
00%
Bid3.7
Ask4.2
volume0
Intrest697
Last Price10.3Apr 28, 2025
Change
00%
Bid9.85
Ask10.45
volume0
Intrest80
Strike
332.5
332.5
Last Price5.82Apr 28, 2025
Change
00%
Bid4.55
Ask5.15
volume0
Intrest115
Last Price8.8Apr 28, 2025
Change
00%
Bid8.35
Ask9
volume0
Intrest272
Strike
335
335
Last Price5.45Apr 28, 2025
Change
00%
Bid5.55
Ask6.2
volume0
Intrest402
Last Price7.63Apr 28, 2025
Change
00%
Bid7.05
Ask7.65
volume0
Intrest81
Strike
337.5
337.5
Last Price6.78Apr 28, 2025
Change
00%
Bid6.7
Ask7.35
volume0
Intrest43
Last Price5.98Apr 28, 2025
Change
00%
Bid5.8
Ask6.35
volume0
Intrest306
Strike
340
340
Last Price7.9Apr 28, 2025
Change
00%
Bid7.95
Ask8.65
volume0
Intrest37
Last Price5.28Apr 28, 2025
Change
00%
Bid4.7
Ask5.2
volume0
Intrest75
Strike
342.5
342.5
Last Price9.15Apr 28, 2025
Change
00%
Bid9.3
Ask10.05
volume0
Intrest32
Last Price3.97Apr 28, 2025
Change
00%
Bid3.75
Ask4.2
volume0
Intrest489
Strike
345
345
Last Price11.1Apr 28, 2025
Change
00%
Bid10.8
Ask11.6
volume0
Intrest53
Last Price3.2Apr 28, 2025
Change
00%
Bid2.92
Ask3.3
volume0
Intrest81
Strike
347.5
347.5
Last Price12.75Apr 28, 2025
Change
00%
Bid12.5
Ask13.25
volume0
Intrest14
Last Price2.33Apr 28, 2025
Change
00%
Bid2.23
Ask2.6
volume0
Intrest335
Strike
350
350
Last Price15.38Apr 28, 2025
Change
00%
Bid14.3
Ask15.1
volume0
Intrest33
Last Price1.97Apr 28, 2025
Change
00%
Bid1.65
Ask2
volume0
Intrest46
Strike
352.5
352.5
Last Price-
Change
-
Bid16.15
Ask16.95
volume0
Intrest0
Last Price1.23Apr 28, 2025
Change
00%
Bid1.23
Ask1.52
volume0
Intrest730
Strike
355
355
Last Price22.83Apr 17, 2025
Change
00%
Bid17.6
Ask20.25
volume0
Intrest6
Last Price0.97Apr 28, 2025
Change
00%
Bid0.85
Ask1.13
volume0
Intrest57
Strike
357.5
357.5
Last Price-
Change
-
Bid19.55
Ask21.05
volume0
Intrest0
Last Price0.71Apr 28, 2025
Change
00%
Bid0.61
Ask0.83
volume0
Intrest284
Strike
360
360
Last Price-
Change
-
Bid21.45
Ask24.2
volume0
Intrest0
Last Price0.53Apr 28, 2025
Change
00%
Bid0.44
Ask0.6
volume0
Intrest22
Strike
362.5
362.5
Last Price-
Change
-
Bid23.6
Ask26.45
volume0
Intrest0
Last Price0.42Apr 28, 2025
Change
00%
Bid0.25
Ask0.46
volume0
Intrest588
Strike
365
365
Last Price-
Change
-
Bid25.9
Ask28.75
volume0
Intrest0
Last Price0.27Apr 28, 2025
Change
00%
Bid0.17
Ask0.36
volume0
Intrest41
Strike
367.5
367.5
Last Price39.5Apr 22, 2025
Change
00%
Bid27.95
Ask31.25
volume0
Intrest1
Last Price0.2Apr 28, 2025
Change
00%
Bid0.07
Ask0.2
volume0
Intrest121
Strike
370
370
Last Price-
Change
-
Bid30.75
Ask33.65
volume0
Intrest0
Last Price0.14Apr 28, 2025
Change
00%
Bid0.09
Ask0.2
volume0
Intrest6
Strike
372.5
372.5
Last Price-
Change
-
Bid33.3
Ask36.1
volume0
Intrest0
Last Price0.08Apr 28, 2025
Change
00%
Bid0.06
Ask0.12
volume0
Intrest80
Strike
375
375
Last Price-
Change
-
Bid35.5
Ask38.65
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid0.01
Ask0.09
volume0
Intrest51
Strike
380
380
Last Price-
Change
-
Bid40.25
Ask43.65
volume0
Intrest0
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest34
Strike
385
385
Last Price-
Change
-
Bid45.3
Ask48.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.11
volume0
Intrest4
Strike
390
390
Last Price-
Change
-
Bid50.55
Ask53.65
volume0
Intrest0
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Strike
395
395
Last Price-
Change
-
Bid55.35
Ask58.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
400
400
Last Price88.25Apr 07, 2025
Change
00%
Bid60.35
Ask63.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest13
Strike
405
405
Last Price-
Change
-
Bid65.25
Ask68.65
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest20
Strike
410
410
Last Price-
Change
-
Bid70.45
Ask73.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
415
415
Last Price76.95Apr 23, 2025
Change
00%
Bid75.3
Ask78.65
volume0
Intrest0
Last Price0.01Apr 23, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest21
Strike
420
420
Last Price-
Change
-
Bid80.45
Ask83.6
volume0
Intrest0
Last Price0.01Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid85.35
Ask88.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved