$365.19
2.790.77%
가까이에: -
$365.01
-0.18-0.05%
시간외: 6:27 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 Price149.85Apr 04, 2025
Change
00%
Bid171.7
Ask175.75
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid161.7
Ask165.7
volume0
Intrest0
Strike
190
190
Last Price0.55Apr 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid156.95
Ask160.7
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid152.15
Ask155.65
volume0
Intrest0
Strike
200
200
Last Price0.03Apr 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest31
Last Price-
Change
-
Bid146.55
Ask150.75
volume0
Intrest0
Strike
205
205
Last Price0.14Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price-
Change
-
Bid141.6
Ask145.7
volume0
Intrest0
Strike
210
210
Last Price2.36Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid137.2
Ask140.6
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price118.17Apr 29, 2025
Change
00%
Bid132.15
Ask135.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price97.95Apr 10, 2025
Change
00%
Bid127
Ask130.6
volume0
Intrest0
Strike
225
225
Last Price0.35Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid122.15
Ask125.6
volume0
Intrest0
Strike
230
230
Last Price0.35Apr 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest28
Last Price-
Change
-
Bid116.7
Ask120.65
volume0
Intrest0
Strike
235
235
Last Price0.2Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price-
Change
-
Bid111.55
Ask115.65
volume0
Intrest0
Strike
240
240
Last Price0.02May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price79.15Apr 10, 2025
Change
00%
Bid107.1
Ask110.65
volume0
Intrest0
Strike
245
245
Last Price1.04Apr 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid102.15
Ask105.6
volume0
Intrest0
Strike
250
250
Last Price0.04May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6
Last Price70.05Apr 10, 2025
Change
00%
Bid97.15
Ask100.6
volume0
Intrest0
Strike
255
255
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest18
Last Price-
Change
-
Bid91.7
Ask95.75
volume0
Intrest0
Strike
260
260
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid86.7
Ask90.7
volume0
Intrest0
Strike
265
265
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest11
Last Price48.4Apr 07, 2025
Change
00%
Bid81.85
Ask85.6
volume0
Intrest0
Strike
270
270
Last Price0.02May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest9
Last Price-
Change
-
Bid76.6
Ask80.65
volume0
Intrest0
Strike
275
275
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest56
Last Price73.62May 08, 2025
Change
00%
Bid72.15
Ask75.6
volume0
Intrest0
Strike
280
280
Last Price0.04May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Last Price-
Change
-
Bid67.15
Ask70.6
volume0
Intrest0
Strike
285
285
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest36
Last Price65.27May 12, 2025
Change
00%
Bid61.8
Ask65.6
volume0
Intrest0
Strike
290
290
Last Price0.01May 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest50
Last Price59.25May 23, 2025
Change
00%
Bid57.15
Ask60.6
volume0
Intrest1
Strike
295
295
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price66.8May 20, 2025
Change
00%
Bid52.05
Ask55.65
volume0
Intrest5
Strike
300
300
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price-
Change
-
Bid46.8
Ask50.7
volume0
Intrest0
Strike
305
305
Last Price0.03May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest150
Last Price-
Change
-
Bid44.55
Ask48.15
volume0
Intrest0
Strike
307.5
307.5
Last Price0.02May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price33.65Apr 30, 2025
Change
00%
Bid41.7
Ask45.6
volume0
Intrest0
Strike
310
310
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest116
Last Price-
Change
-
Bid39.65
Ask43.1
volume0
Intrest0
Strike
312.5
312.5
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest8
Last Price40.27May 12, 2025
Change
00%
Bid37
Ask40.2
volume0
Intrest21
Strike
315
315
Last Price0.02May 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price-
Change
-
Bid34.25
Ask38.2
volume0
Intrest0
Strike
317.5
317.5
Last Price0.1May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2
Last Price39.79May 21, 2025
Change
00%
Bid32
Ask35.55
volume0
Intrest2
Strike
320
320
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest93
Last Price-
Change
-
Bid29.35
Ask33.2
volume0
Intrest0
Strike
322.5
322.5
Last Price0.07May 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Last Price28.77May 23, 2025
Change
00%
Bid26.75
Ask30.65
volume0
Intrest29
Strike
325
325
Last Price0.05May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest49
Last Price-
Change
-
Bid24.2
Ask28.15
volume0
Intrest0
Strike
327.5
327.5
Last Price0.06May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Last Price23.02May 23, 2025
Change
00%
Bid22.15
Ask25.6
volume0
Intrest46
Strike
330
330
Last Price0.09May 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest179
Last Price32.97May 16, 2025
Change
00%
Bid19.8
Ask23.1
volume0
Intrest9
Strike
332.5
332.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest23
Last Price20.83May 23, 2025
Change
00%
Bid17.3
Ask20.6
volume0
Intrest37
Strike
335
335
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest344
Last Price18.06May 12, 2025
Change
00%
Bid14.8
Ask18.1
volume0
Intrest2
Strike
337.5
337.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest97
Last Price15May 23, 2025
Change
00%
Bid12.1
Ask14.9
volume0
Intrest153
Strike
340
340
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest267
Last Price-
Change
-
Bid9.65
Ask13.05
volume0
Intrest0
Strike
342.5
342.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest80
Last Price9.68May 23, 2025
Change
00%
Bid6.95
Ask10.75
volume0
Intrest207
Strike
345
345
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest259
Last Price6.61May 23, 2025
Change
00%
Bid5.3
Ask8.1
volume0
Intrest13
Strike
347.5
347.5
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest390
Last Price4.65May 23, 2025
Change
00%
Bid2.46
Ask5.65
volume0
Intrest201
Strike
350
350
Last Price0.01May 23, 2025
Change
00%
Bid0.01
Ask0.03
volume0
Intrest405
Last Price1.65May 23, 2025
Change
00%
Bid0.32
Ask2.62
volume0
Intrest111
Strike
352.5
352.5
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest218
Last Price0.03May 23, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest288
Strike
355
355
Last Price0.8May 23, 2025
Change
00%
Bid0.64
Ask2.5
volume0
Intrest813
Last Price0.04May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest293
Strike
357.5
357.5
Last Price3.34May 23, 2025
Change
00%
Bid2.32
Ask5.5
volume0
Intrest984
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest394
Strike
360
360
Last Price5.87May 23, 2025
Change
00%
Bid4.35
Ask7.65
volume0
Intrest298
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest704
Strike
362.5
362.5
Last Price7.85May 23, 2025
Change
00%
Bid6.8
Ask10.05
volume0
Intrest532
Last Price0.02May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1221
Strike
365
365
Last Price9.77May 23, 2025
Change
00%
Bid9.25
Ask12.55
volume0
Intrest58
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest630
Strike
367.5
367.5
Last Price15May 23, 2025
Change
00%
Bid11.85
Ask15.05
volume0
Intrest7
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest595
Strike
370
370
Last Price16May 23, 2025
Change
00%
Bid15.1
Ask17.9
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest548
Strike
372.5
372.5
Last Price7.6May 20, 2025
Change
00%
Bid16.9
Ask20.45
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest343
Strike
375
375
Last Price9.53May 20, 2025
Change
00%
Bid19.4
Ask22.95
volume0
Intrest3
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest219
Strike
377.5
377.5
Last Price-
Change
-
Bid21.9
Ask25.5
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest238
Strike
380
380
Last Price24.65May 12, 2025
Change
00%
Bid24.35
Ask28
volume0
Intrest0
Last Price0.01May 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest87
Strike
382.5
382.5
Last Price-
Change
-
Bid26.85
Ask30.7
volume0
Intrest0
Last Price0.01May 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest114
Strike
385
385
Last Price-
Change
-
Bid29.35
Ask33
volume0
Intrest0
Last Price0.02May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Strike
387.5
387.5
Last Price-
Change
-
Bid31.9
Ask35.5
volume0
Intrest0
Last Price0.01May 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest42
Strike
390
390
Last Price-
Change
-
Bid34.35
Ask38.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid36.8
Ask40.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid39.4
Ask43.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid41.85
Ask45.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
400
400
Last Price-
Change
-
Bid44.3
Ask48.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid46.9
Ask50.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid49.4
Ask53.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid51.85
Ask55.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid54.3
Ask58.4
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
412.5
412.5
Last Price-
Change
-
Bid56.75
Ask60.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid59.25
Ask63
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
417.5
417.5
Last Price-
Change
-
Bid61.9
Ask65.35
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2
Strike
420
420
Last Price58.6May 15, 2025
Change
00%
Bid64.25
Ask68.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
422.5
422.5
Last Price-
Change
-
Bid66.9
Ask71
volume0
Intrest0
Last Price0.11May 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid69.35
Ask72.85
volume0
Intrest0
Last Price0.02May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
430
430
Last Price-
Change
-
Bid74.3
Ask78.3
volume0
Intrest0
Last Price0.01May 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
435
435
Last Price-
Change
-
Bid79.35
Ask83.3
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved