$313.13
-26.26-7.74%
가까이에: -
$312.99
-0.14-0.04%
시간외: 7:56 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
-
Bid131.35
Ask134.2
volume0
Intrest0
Strike
180
180
Last Price0.13Mar 05, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid121.35
Ask124.55
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask114.55
volume0
Intrest0
Strike
200
200
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest329
Last Price-
Change
-
Bid101.35
Ask104.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid96.2
Ask99.55
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid91.35
Ask94.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid86.35
Ask89.55
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid81.2
Ask84.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid76.35
Ask79.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid71.05
Ask74.75
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price105.17Mar 27, 2025
Change
00%
Bid65.95
Ask69.9
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price90.62Apr 03, 2025
Change
00%
Bid61.05
Ask64.75
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask59.2
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid51.35
Ask54.2
volume0
Intrest0
Strike
260
260
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest10
Last Price-
Change
-
Bid46.35
Ask49.2
volume0
Intrest0
Strike
265
265
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid41.35
Ask44.55
volume0
Intrest0
Strike
270
270
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Change
-
Bid36.35
Ask39.25
volume0
Intrest0
Strike
275
275
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid30.95
Ask34.75
volume0
Intrest0
Strike
280
280
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest65
Last Price-
Change
-
Bid26.05
Ask29.75
volume0
Intrest0
Strike
285
285
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume8
Intrest70
Last Price-
Change
-
Bid23.45
Ask27.25
volume0
Intrest0
Strike
287.5
287.5
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Last Price-
Change
-
Bid21.35
Ask24.15
volume0
Intrest0
Strike
290
290
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.26
volume46
Intrest95
Last Price-
Change
-
Bid18.85
Ask22
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest140
Last Price-
Change
-
Bid16.35
Ask19.15
volume0
Intrest0
Strike
295
295
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest44
Last Price-
Change
-
Bid13.8
Ask17.05
volume0
Intrest0
Strike
297.5
297.5
Last Price0.04Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume29
Intrest268
Last Price-
Change
-
Bid11.5
Ask14.75
volume0
Intrest0
Strike
300
300
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.03
volume40
Intrest241
Last Price-
Change
-
Bid8.8
Ask12.1
volume0
Intrest0
Strike
302.5
302.5
Last Price0.06Apr 04, 2025
Change
0.0120%
Bid-
Ask0.06
volume12
Intrest73
Last Price13.6Apr 04, 2025
Change
23.763.54%
Bid6.3
Ask9.6
volume8
Intrest5
Strike
305
305
Last Price0.03Apr 04, 2025
Change
00%
Bid0.01
Ask0.05
volume224
Intrest470
Last Price-
Change
-
Bid4
Ask7.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.11Apr 04, 2025
Change
0.06120%
Bid-
Ask0.07
volume55
Intrest63
Last Price3.15Apr 04, 2025
Change
24.7588.71%
Bid1.97
Ask3.5
volume44
Intrest42
Strike
310
310
Last Price0.15Apr 04, 2025
Change
0.09150%
Bid-
Ask0.3
volume122
Intrest309
Last Price0.7Apr 04, 2025
Change
-
Bid0.09
Ask1.51
volume10
Intrest0
Strike
312.5
312.5
Last Price0.48Apr 04, 2025
Change
0.41585.71%
Bid0.14
Ask0.6
volume96
Intrest206
Last Price0.11Apr 04, 2025
Change
31.3799.65%
Bid-
Ask0.08
volume21
Intrest3
Strike
315
315
Last Price1.93Apr 04, 2025
Change
1.831830%
Bid1.56
Ask2.88
volume142
Intrest191
Last Price1.5Apr 04, 2025
Change
-
Bid-
Ask0.06
volume130
Intrest0
Strike
317.5
317.5
Last Price4.45Apr 04, 2025
Change
4.333608.33%
Bid3
Ask6.2
volume222
Intrest53
Last Price0.01Apr 04, 2025
Change
19.9999.95%
Bid-
Ask0.06
volume241
Intrest2
Strike
320
320
Last Price7.05Apr 04, 2025
Change
6.884047.06%
Bid6
Ask7.95
volume304
Intrest657
Last Price0.01Apr 04, 2025
Change
21.8499.95%
Bid-
Ask0.26
volume261
Intrest3
Strike
322.5
322.5
Last Price9.47Apr 04, 2025
Change
9.284884.21%
Bid7.55
Ask11.5
volume167
Intrest78
Last Price0.06Apr 04, 2025
Change
12.3299.52%
Bid-
Ask0.26
volume278
Intrest43
Strike
325
325
Last Price8.61Apr 04, 2025
Change
8.373487.5%
Bid10
Ask14
volume896
Intrest713
Last Price0.01Apr 04, 2025
Change
15.8399.94%
Bid-
Ask0.26
volume413
Intrest10
Strike
327.5
327.5
Last Price9.87Apr 04, 2025
Change
9.52567.57%
Bid12.55
Ask16.4
volume352
Intrest572
Last Price0.02Apr 04, 2025
Change
11.9799.83%
Bid-
Ask0.26
volume238
Intrest89
Strike
330
330
Last Price16.9Apr 04, 2025
Change
16.43280%
Bid15.05
Ask18.9
volume574
Intrest510
Last Price0.02Apr 04, 2025
Change
8.1399.75%
Bid-
Ask0.01
volume128
Intrest419
Strike
332.5
332.5
Last Price14.1Apr 04, 2025
Change
13.241539.53%
Bid17.55
Ask21.75
volume1184
Intrest2007
Last Price0.01Apr 04, 2025
Change
6.0799.84%
Bid-
Ask0.26
volume700
Intrest86
Strike
335
335
Last Price18.77Apr 04, 2025
Change
17.471343.85%
Bid20
Ask23.9
volume422
Intrest615
Last Price0.04Apr 04, 2025
Change
4.7199.16%
Bid-
Ask0.26
volume45
Intrest140
Strike
337.5
337.5
Last Price17.5Apr 04, 2025
Change
15.84954.22%
Bid22.5
Ask26.55
volume181
Intrest764
Last Price0.02Apr 04, 2025
Change
3.1899.38%
Bid-
Ask0.03
volume95
Intrest304
Strike
340
340
Last Price23.7Apr 04, 2025
Change
20.2577.14%
Bid25.05
Ask29.05
volume95
Intrest1300
Last Price0.03Apr 04, 2025
Change
1.6398.19%
Bid-
Ask0.01
volume84
Intrest150
Strike
342.5
342.5
Last Price30.7Apr 04, 2025
Change
26.3597.73%
Bid27.6
Ask31.55
volume24
Intrest298
Last Price0.02Apr 04, 2025
Change
0.9197.85%
Bid-
Ask0.01
volume684
Intrest1235
Strike
345
345
Last Price27.07Apr 04, 2025
Change
21.42379.12%
Bid30.1
Ask34.05
volume121
Intrest435
Last Price0.02Apr 04, 2025
Change
0.4795.92%
Bid-
Ask0.26
volume60
Intrest788
Strike
347.5
347.5
Last Price26.96Apr 04, 2025
Change
19.01239.12%
Bid32.6
Ask36.6
volume27
Intrest147
Last Price0.01Apr 04, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume128
Intrest976
Strike
350
350
Last Price31.3Apr 04, 2025
Change
21.43217.12%
Bid35.1
Ask39.1
volume7
Intrest515
Last Price0.02Apr 04, 2025
Change
0.1588.24%
Bid-
Ask0.01
volume99
Intrest434
Strike
352.5
352.5
Last Price21.5Apr 04, 2025
Change
10.697.25%
Bid37.55
Ask41.6
volume1
Intrest16
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.09
volume30
Intrest1578
Strike
355
355
Last Price39.39Apr 04, 2025
Change
24.52164.9%
Bid40.05
Ask44.05
volume17
Intrest65
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid-
Ask0.26
volume9
Intrest1137
Strike
357.5
357.5
Last Price17.9Apr 03, 2025
Change
00%
Bid42.55
Ask46.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest633
Strike
360
360
Last Price13.05Apr 01, 2025
Change
00%
Bid45.05
Ask49.05
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest252
Strike
362.5
362.5
Last Price24.5Apr 03, 2025
Change
00%
Bid47.55
Ask51.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest291
Strike
365
365
Last Price26.64Mar 10, 2025
Change
00%
Bid50.05
Ask54.05
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest160
Strike
367.5
367.5
Last Price-
Change
-
Bid52.55
Ask56.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest438
Strike
370
370
Last Price35.08Mar 13, 2025
Change
00%
Bid55.05
Ask59.05
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest29
Strike
372.5
372.5
Last Price-
Change
-
Bid57.55
Ask61.55
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest184
Strike
375
375
Last Price-
Change
-
Bid60.05
Ask64.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Strike
377.5
377.5
Last Price-
Change
-
Bid62.55
Ask66.55
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest246
Strike
380
380
Last Price-
Change
-
Bid65.05
Ask69.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest10
Strike
382.5
382.5
Last Price-
Change
-
Bid67.55
Ask71.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest28
Strike
385
385
Last Price30.23Feb 18, 2025
Change
00%
Bid70.05
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid72.55
Ask76.8
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest34
Strike
390
390
Last Price-
Change
-
Bid75.05
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
392.5
392.5
Last Price62.25Apr 04, 2025
Change
-
Bid77.55
Ask81.8
volume2
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest22
Strike
395
395
Last Price-
Change
-
Bid80.05
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid82.55
Ask86.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
400
400
Last Price-
Change
-
Bid85.05
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid90.05
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid95.05
Ask99.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid100.05
Ask104.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid105.05
Ask109.15
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
425
425
Last Price-
Change
-
Bid110.05
Ask114.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved