$317.71
2.830.90%
가까이에: -
$317.50
-0.21-0.07%
시간외: Dec 20, 6:21 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
-
Bid161.15
Ask165.35
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid156.2
Ask160.25
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid151
Ask155.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid146.1
Ask150.3
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid141.35
Ask145.3
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid136.05
Ask140.3
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid131.1
Ask135.2
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid126.1
Ask130.3
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid121.25
Ask125.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid116.1
Ask120.35
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.22
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask115.4
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid106.05
Ask110.2
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid101.5
Ask105.5
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid96.1
Ask100.2
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid91.35
Ask95.35
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid86.1
Ask90.35
volume0
Intrest0
Strike
230
230
Last Price0.04Nov 25, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price79.91Dec 19, 2024
Change
00%
Bid81.5
Ask85.4
volume0
Intrest1
Strike
235
235
Last Price0.06Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price-
Change
-
Bid76.1
Ask80.25
volume0
Intrest0
Strike
240
240
Last Price0.11Nov 07, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Last Price-
Change
-
Bid71.25
Ask75.4
volume0
Intrest0
Strike
245
245
Last Price0.11Nov 08, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Last Price61.42Dec 18, 2024
Change
00%
Bid66.15
Ask70.4
volume0
Intrest1
Strike
250
250
Last Price0.2Dec 04, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest2
Last Price-
Change
-
Bid61.2
Ask65.5
volume0
Intrest0
Strike
255
255
Last Price0.08Dec 02, 2024
Change
00%
Bid-
Ask0.84
volume0
Intrest1
Last Price-
Change
-
Bid56.15
Ask60.45
volume0
Intrest0
Strike
260
260
Last Price0.09Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest20
Last Price50.38Dec 02, 2024
Change
00%
Bid51.3
Ask55.45
volume0
Intrest4
Strike
265
265
Last Price0.12Dec 10, 2024
Change
00%
Bid-
Ask0.37
volume0
Intrest6
Last Price-
Change
-
Bid46.15
Ask50.45
volume0
Intrest0
Strike
270
270
Last Price0.07Dec 19, 2024
Change
00%
Bid-
Ask0.32
volume0
Intrest370
Last Price-
Change
-
Bid44.05
Ask47.95
volume0
Intrest0
Strike
272.5
272.5
Last Price0.08Dec 19, 2024
Change
00%
Bid0.01
Ask0.12
volume0
Intrest3
Last Price34.45Nov 21, 2024
Change
00%
Bid41.5
Ask45.5
volume0
Intrest0
Strike
275
275
Last Price0.07Dec 20, 2024
Change
0.0330%
Bid-
Ask0.09
volume547
Intrest22
Last Price-
Change
-
Bid39
Ask42.55
volume0
Intrest0
Strike
277.5
277.5
Last Price0.08Dec 20, 2024
Change
0.0114.29%
Bid0.06
Ask0.3
volume133
Intrest1
Last Price38.55Dec 17, 2024
Change
00%
Bid36.25
Ask40.5
volume0
Intrest12
Strike
280
280
Last Price0.11Dec 20, 2024
Change
00%
Bid0.08
Ask0.31
volume438
Intrest74
Last Price-
Change
-
Bid34.05
Ask37.55
volume0
Intrest0
Strike
282.5
282.5
Last Price0.1Dec 20, 2024
Change
00%
Bid0.09
Ask0.13
volume1
Intrest10
Last Price31.73Dec 19, 2024
Change
00%
Bid31.5
Ask35.3
volume0
Intrest1
Strike
285
285
Last Price0.08Dec 20, 2024
Change
0.0850%
Bid0.1
Ask0.14
volume30
Intrest53
Last Price31.94Dec 20, 2024
Change
2.046.82%
Bid29.7
Ask33
volume5
Intrest5
Strike
287.5
287.5
Last Price0.11Dec 20, 2024
Change
0.0738.89%
Bid0.12
Ask0.16
volume2
Intrest7
Last Price25.16Dec 20, 2024
Change
1.565.84%
Bid26.45
Ask30.5
volume1
Intrest33
Strike
290
290
Last Price0.14Dec 20, 2024
Change
0.0939.13%
Bid0.14
Ask0.38
volume176
Intrest52
Last Price-
Change
-
Bid24.2
Ask27.85
volume0
Intrest0
Strike
292.5
292.5
Last Price0.16Dec 20, 2024
Change
0.0833.33%
Bid0.16
Ask0.4
volume15
Intrest14
Last Price18.9Dec 20, 2024
Change
2.9713.58%
Bid21.65
Ask25.25
volume2
Intrest12
Strike
295
295
Last Price0.18Dec 20, 2024
Change
0.1341.94%
Bid0.19
Ask0.24
volume17
Intrest121
Last Price22.2Dec 20, 2024
Change
1.817.54%
Bid19.85
Ask22.9
volume4
Intrest7
Strike
297.5
297.5
Last Price0.23Dec 20, 2024
Change
0.1641.03%
Bid0.22
Ask0.33
volume9
Intrest69
Last Price18.45Dec 20, 2024
Change
1.478.66%
Bid17.75
Ask19.55
volume37
Intrest19
Strike
300
300
Last Price0.28Dec 20, 2024
Change
0.2850%
Bid0.25
Ask0.5
volume196
Intrest275
Last Price14.76Dec 19, 2024
Change
00%
Bid15.1
Ask18.15
volume0
Intrest5
Strike
302.5
302.5
Last Price0.33Dec 20, 2024
Change
0.4356.58%
Bid0.31
Ask0.55
volume59
Intrest186
Last Price10.47Dec 20, 2024
Change
1.311.05%
Bid12.7
Ask14.55
volume1
Intrest43
Strike
305
305
Last Price0.34Dec 20, 2024
Change
0.4154.67%
Bid0.36
Ask0.62
volume44
Intrest248
Last Price10.66Dec 20, 2024
Change
1.7619.78%
Bid9.75
Ask12.8
volume3
Intrest7
Strike
307.5
307.5
Last Price0.51Dec 20, 2024
Change
0.6756.78%
Bid0.47
Ask0.74
volume67
Intrest152
Last Price9.48Dec 20, 2024
Change
1.2715.47%
Bid7.3
Ask10.75
volume25
Intrest89
Strike
310
310
Last Price0.74Dec 20, 2024
Change
0.8954.6%
Bid0.66
Ask0.94
volume164
Intrest301
Last Price6.9Dec 20, 2024
Change
0.8714.43%
Bid4.9
Ask8.3
volume120
Intrest74
Strike
312.5
312.5
Last Price1Dec 20, 2024
Change
150%
Bid0.97
Ask1.3
volume166
Intrest103
Last Price4.68Dec 20, 2024
Change
0.717.59%
Bid3.85
Ask5.65
volume100
Intrest436
Strike
315
315
Last Price1.62Dec 20, 2024
Change
2.0355.62%
Bid1.51
Ask1.86
volume152
Intrest375
Last Price3.02Dec 20, 2024
Change
0.279.82%
Bid2.06
Ask3.35
volume223
Intrest241
Strike
317.5
317.5
Last Price2.23Dec 20, 2024
Change
1.8244.94%
Bid2.37
Ask2.77
volume306
Intrest71
Last Price1.85Dec 20, 2024
Change
0.157.5%
Bid1.57
Ask2.12
volume1023
Intrest1071
Strike
320
320
Last Price3.45Dec 20, 2024
Change
1.8935.39%
Bid2.63
Ask6
volume165
Intrest203
Last Price0.97Dec 20, 2024
Change
0.1513.39%
Bid0.76
Ask1.05
volume105
Intrest193
Strike
322.5
322.5
Last Price5.1Dec 20, 2024
Change
0.24.08%
Bid4.55
Ask5.9
volume26
Intrest20
Last Price0.5Dec 20, 2024
Change
0.2432.43%
Bid0.26
Ask0.54
volume502
Intrest1551
Strike
325
325
Last Price7.74Dec 20, 2024
Change
7.2648.4%
Bid5.4
Ask8.75
volume522
Intrest15
Last Price0.41Dec 20, 2024
Change
0.0510.87%
Bid0.2
Ask0.26
volume34
Intrest135
Strike
327.5
327.5
Last Price-
Change
-
Bid7.6
Ask11.7
volume0
Intrest0
Last Price0.13Dec 20, 2024
Change
0.1350%
Bid-
Ask0.14
volume80
Intrest200
Strike
330
330
Last Price10.15Dec 18, 2024
Change
00%
Bid10
Ask14.05
volume0
Intrest0
Last Price0.11Dec 20, 2024
Change
0.018.33%
Bid0.04
Ask0.08
volume53
Intrest82
Strike
332.5
332.5
Last Price-
Change
-
Bid12.5
Ask16.1
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0228.57%
Bid0.02
Ask0.06
volume90
Intrest105
Strike
335
335
Last Price16.35Dec 17, 2024
Change
00%
Bid15
Ask19
volume0
Intrest0
Last Price0.04Dec 20, 2024
Change
0.0233.33%
Bid-
Ask0.25
volume1
Intrest71
Strike
337.5
337.5
Last Price-
Change
-
Bid17.5
Ask20.8
volume0
Intrest0
Last Price0.05Dec 20, 2024
Change
0.0444.44%
Bid-
Ask0.07
volume8
Intrest40
Strike
340
340
Last Price20.5Dec 18, 2024
Change
00%
Bid20
Ask24
volume0
Intrest0
Last Price0.07Dec 18, 2024
Change
00%
Bid-
Ask0.09
volume0
Intrest78
Strike
342.5
342.5
Last Price-
Change
-
Bid22.5
Ask26.4
volume0
Intrest0
Last Price1.13Nov 07, 2024
Change
00%
Bid-
Ask0.08
volume0
Intrest20
Strike
345
345
Last Price-
Change
-
Bid25
Ask29
volume0
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0240%
Bid-
Ask0.1
volume7
Intrest2
Strike
347.5
347.5
Last Price-
Change
-
Bid27.5
Ask31.6
volume0
Intrest0
Last Price0.27Dec 20, 2024
Change
0.251250%
Bid-
Ask0.27
volume2
Intrest36
Strike
350
350
Last Price-
Change
-
Bid30
Ask34
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid32.5
Ask36.6
volume0
Intrest0
Last Price0.09Nov 25, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
355
355
Last Price-
Change
-
Bid35
Ask39.1
volume0
Intrest0
Last Price0.75Dec 16, 2024
Change
00%
Bid-
Ask0.76
volume0
Intrest1
Strike
357.5
357.5
Last Price-
Change
-
Bid37.5
Ask41.6
volume0
Intrest0
Last Price0.01Dec 16, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest20
Strike
360
360
Last Price-
Change
-
Bid40
Ask44.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.11
volume0
Intrest0
Strike
362.5
362.5
Last Price-
Change
-
Bid42.5
Ask46.6
volume0
Intrest0
Last Price0.17Nov 11, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
365
365
Last Price-
Change
-
Bid45
Ask49.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid50
Ask54.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid55
Ask59.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid60
Ask64.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
385
385
Last Price-
Change
-
Bid65
Ask69.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
390
390
Last Price-
Change
-
Bid70
Ask74.1
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved