$365.12
2.820.78%
近くで: -
$362.07
-3.05-0.84%
時間外: 7:54 PM EDT
Comments
Loading...
Visa (NYSE:V) 株価情報, オプションチェーン
オプションチェーンは、Visaの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Visaの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price191.2Apr 10, 2025
Change
00%
Bid233.75
Ask236.45
volume0
Intrest0
Strike
130
130
Last Price0.08Apr 04, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Last Price219.75May 12, 2025
Change
00%
Bid228.75
Ask231.45
volume0
Intrest0
Strike
135
135
Last Price0.07Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest38
Last Price189Apr 11, 2025
Change
00%
Bid223.75
Ask226.45
volume0
Intrest0
Strike
140
140
Last Price0.07Mar 07, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Last Price184Apr 11, 2025
Change
00%
Bid218.9
Ask221.45
volume0
Intrest0
Strike
145
145
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest21
Last Price179Apr 11, 2025
Change
00%
Bid213.25
Ask216.95
volume0
Intrest0
Strike
150
150
Last Price0.01Apr 11, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Last Price199.3May 12, 2025
Change
00%
Bid208.8
Ask211.4
volume0
Intrest0
Strike
155
155
Last Price0.03Apr 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest408
Last Price-
Change
-
Bid203.55
Ask206.95
volume0
Intrest0
Strike
160
160
Last Price0.28Apr 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest14
Last Price189.5May 12, 2025
Change
00%
Bid198.2
Ask201.45
volume0
Intrest0
Strike
165
165
Last Price0.78Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest37
Last Price-
Change
-
Bid193.8
Ask196.4
volume0
Intrest0
Strike
170
170
Last Price0.04Apr 16, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest80
Last Price179.85May 12, 2025
Change
00%
Bid188.2
Ask191.45
volume0
Intrest0
Strike
175
175
Last Price0.04Apr 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest32
Last Price174.85May 12, 2025
Change
00%
Bid183.75
Ask186.45
volume0
Intrest0
Strike
180
180
Last Price0.82Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest30
Last Price169.45May 12, 2025
Change
00%
Bid178.25
Ask182
volume0
Intrest0
Strike
185
185
Last Price0.04Apr 23, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest19
Last Price71.35Jul 25, 2024
Change
00%
Bid173.25
Ask177
volume0
Intrest0
Strike
190
190
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price149.05Mar 28, 2025
Change
00%
Bid168.75
Ask171.45
volume0
Intrest0
Strike
195
195
Last Price0.03Apr 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest57
Last Price154.4May 12, 2025
Change
00%
Bid163.25
Ask167
volume0
Intrest1
Strike
200
200
Last Price1.25Apr 07, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest215
Last Price-
Change
-
Bid158.25
Ask162
volume0
Intrest0
Strike
205
205
Last Price0.29Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price144.15May 12, 2025
Change
00%
Bid153.75
Ask156.45
volume0
Intrest0
Strike
210
210
Last Price0.05Apr 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest263
Last Price-
Change
-
Bid149.1
Ask151.4
volume0
Intrest0
Strike
215
215
Last Price0.06Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price134.65May 12, 2025
Change
00%
Bid143.75
Ask146.4
volume0
Intrest0
Strike
220
220
Last Price0.01May 06, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest752
Last Price-
Change
-
Bid138.75
Ask141.45
volume0
Intrest0
Strike
225
225
Last Price0.03May 02, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest76
Last Price124.25May 12, 2025
Change
00%
Bid133.25
Ask137
volume0
Intrest0
Strike
230
230
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest177
Last Price-
Change
-
Bid128.75
Ask131.45
volume0
Intrest0
Strike
235
235
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest27
Last Price114.45May 12, 2025
Change
00%
Bid123.75
Ask126.45
volume0
Intrest0
Strike
240
240
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest310
Last Price69.55Apr 09, 2025
Change
00%
Bid118.45
Ask122
volume0
Intrest0
Strike
245
245
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest16
Last Price105.41May 13, 2025
Change
00%
Bid113.8
Ask116.4
volume0
Intrest64
Strike
250
250
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest497
Last Price99.8May 12, 2025
Change
00%
Bid108.4
Ask112
volume0
Intrest0
Strike
255
255
Last Price0.04May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest122
Last Price95.45May 13, 2025
Change
00%
Bid103.8
Ask106.4
volume0
Intrest21
Strike
260
260
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2089
Last Price63.5Apr 10, 2025
Change
00%
Bid98.25
Ask101.4
volume0
Intrest0
Strike
265
265
Last Price0.03May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Last Price84.5May 12, 2025
Change
00%
Bid94
Ask96.45
volume0
Intrest2
Strike
270
270
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest470
Last Price81May 12, 2025
Change
00%
Bid88.8
Ask91.4
volume0
Intrest0
Strike
275
275
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest456
Last Price76.85May 14, 2025
Change
00%
Bid83.2
Ask86.4
volume0
Intrest2
Strike
280
280
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest869
Last Price70.15May 12, 2025
Change
00%
Bid78.35
Ask82
volume0
Intrest0
Strike
285
285
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest237
Last Price70May 15, 2025
Change
00%
Bid73.75
Ask76.45
volume0
Intrest10
Strike
290
290
Last Price0.01May 16, 2025
Change
0.0150%
Bid-
Ask0.02
volume6
Intrest1332
Last Price59.95May 12, 2025
Change
00%
Bid68.3
Ask72
volume0
Intrest0
Strike
295
295
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest274
Last Price65May 16, 2025
Change
2.053.26%
Bid63.85
Ask66.4
volume3
Intrest72
Strike
300
300
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume2
Intrest2115
Last Price49.9May 12, 2025
Change
00%
Bid58.75
Ask61.45
volume0
Intrest0
Strike
305
305
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest3393
Last Price29.65Apr 22, 2025
Change
00%
Bid56.25
Ask58.95
volume0
Intrest0
Strike
307.5
307.5
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest64
Last Price54.5May 16, 2025
Change
35.83%
Bid53.9
Ask56.4
volume1
Intrest8
Strike
310
310
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.02
volume11
Intrest1477
Last Price31.43May 01, 2025
Change
00%
Bid50.75
Ask54.5
volume0
Intrest0
Strike
312.5
312.5
Last Price0.08May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest43
Last Price40.75May 13, 2025
Change
00%
Bid48.8
Ask51.3
volume0
Intrest13
Strike
315
315
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.01
volume12
Intrest804
Last Price36.45May 12, 2025
Change
00%
Bid45.75
Ask48.95
volume0
Intrest0
Strike
317.5
317.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest83
Last Price44.89May 16, 2025
Change
1.343.08%
Bid43.75
Ask46.4
volume16
Intrest237
Strike
320
320
Last Price0.01May 16, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume113
Intrest1368
Last Price32.05May 12, 2025
Change
00%
Bid40.7
Ask43.95
volume0
Intrest0
Strike
322.5
322.5
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.02
volume2
Intrest244
Last Price31.27May 14, 2025
Change
00%
Bid38.9
Ask41.4
volume0
Intrest15
Strike
325
325
Last Price0.02May 16, 2025
Change
0.01100%
Bid-
Ask0.02
volume8
Intrest3237
Last Price30.86May 13, 2025
Change
00%
Bid36.25
Ask38.95
volume0
Intrest7
Strike
327.5
327.5
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.01
volume2
Intrest439
Last Price33.55May 16, 2025
Change
1.554.84%
Bid33.75
Ask36.45
volume1
Intrest109
Strike
330
330
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.01
volume95
Intrest1476
Last Price23.08May 12, 2025
Change
00%
Bid31.3
Ask33.9
volume0
Intrest0
Strike
332.5
332.5
Last Price0.02May 16, 2025
Change
0.183.33%
Bid-
Ask0.02
volume2
Intrest221
Last Price27May 15, 2025
Change
00%
Bid29.2
Ask31.45
volume0
Intrest191
Strike
335
335
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume18
Intrest1256
Last Price18.4May 13, 2025
Change
00%
Bid25.9
Ask29.5
volume0
Intrest31
Strike
337.5
337.5
Last Price0.01May 16, 2025
Change
0.0480%
Bid-
Ask0.01
volume16
Intrest610
Last Price24.75May 16, 2025
Change
2.2510%
Bid24.2
Ask26.4
volume12
Intrest270
Strike
340
340
Last Price0.01May 16, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume31
Intrest1546
Last Price19.3May 15, 2025
Change
00%
Bid21.7
Ask23.8
volume0
Intrest184
Strike
342.5
342.5
Last Price0.02May 16, 2025
Change
0.0466.67%
Bid-
Ask0.02
volume12
Intrest367
Last Price19.84May 16, 2025
Change
3.2919.88%
Bid19.6
Ask21
volume34
Intrest767
Strike
345
345
Last Price0.01May 16, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume32
Intrest990
Last Price17.41May 16, 2025
Change
2.9220.15%
Bid15.75
Ask19.45
volume17
Intrest165
Strike
347.5
347.5
Last Price0.01May 16, 2025
Change
0.0990%
Bid-
Ask0.01
volume21
Intrest318
Last Price15.29May 16, 2025
Change
2.8923.31%
Bid14.4
Ask16.1
volume136
Intrest2893
Strike
350
350
Last Price0.01May 16, 2025
Change
0.0685.71%
Bid-
Ask0.01
volume14
Intrest741
Last Price12.24May 16, 2025
Change
2.1421.19%
Bid12
Ask13.7
volume284
Intrest394
Strike
352.5
352.5
Last Price0.02May 16, 2025
Change
0.1184.62%
Bid-
Ask0.01
volume59
Intrest420
Last Price10.38May 16, 2025
Change
2.6434.11%
Bid9.6
Ask10.5
volume236
Intrest2211
Strike
355
355
Last Price0.01May 16, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume267
Intrest597
Last Price7.52May 16, 2025
Change
2.2241.89%
Bid7.15
Ask8.8
volume30
Intrest452
Strike
357.5
357.5
Last Price0.02May 16, 2025
Change
0.393.75%
Bid-
Ask0.01
volume23
Intrest198
Last Price5.35May 16, 2025
Change
2.1567.19%
Bid4.7
Ask5.65
volume854
Intrest1963
Strike
360
360
Last Price0.01May 16, 2025
Change
0.798.59%
Bid-
Ask0.01
volume592
Intrest377
Last Price3.06May 16, 2025
Change
1.71126.67%
Bid2.11
Ask3.7
volume363
Intrest742
Strike
362.5
362.5
Last Price0.01May 16, 2025
Change
1.4999.33%
Bid0.01
Ask0.02
volume813
Intrest63
Last Price0.19May 16, 2025
Change
0.4168.33%
Bid0.17
Ask0.41
volume1715
Intrest1167
Strike
365
365
Last Price0.13May 16, 2025
Change
3.1296%
Bid0.02
Ask0.32
volume1272
Intrest102
Last Price0.02May 16, 2025
Change
0.1890%
Bid0.01
Ask0.22
volume755
Intrest272
Strike
367.5
367.5
Last Price5.4May 15, 2025
Change
00%
Bid1.19
Ask3.4
volume0
Intrest3
Last Price0.01May 16, 2025
Change
0.0990%
Bid0.01
Ask0.02
volume185
Intrest2104
Strike
370
370
Last Price3.9May 16, 2025
Change
5.558.51%
Bid3.85
Ask5.75
volume2
Intrest10
Last Price0.01May 16, 2025
Change
0.0375%
Bid-
Ask0.02
volume2
Intrest115
Strike
372.5
372.5
Last Price16.3May 12, 2025
Change
00%
Bid6.15
Ask8.45
volume0
Intrest0
Last Price0.01May 16, 2025
Change
00%
Bid-
Ask0.01
volume10
Intrest415
Strike
375
375
Last Price18.41May 13, 2025
Change
00%
Bid8.55
Ask11.25
volume0
Intrest0
Last Price0.02May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
377.5
377.5
Last Price-
Change
-
Bid11.05
Ask13.75
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1444
Strike
380
380
Last Price45.23Mar 11, 2025
Change
00%
Bid13.55
Ask16.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid16.05
Ask18.75
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest281
Strike
385
385
Last Price34.2Feb 25, 2025
Change
00%
Bid18
Ask21.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid20.5
Ask24.25
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest397
Strike
390
390
Last Price35.88Feb 13, 2025
Change
00%
Bid23
Ask26.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid25.5
Ask29.3
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest110
Strike
395
395
Last Price31.5Mar 03, 2025
Change
00%
Bid28
Ask31.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid30.5
Ask34.3
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest683
Strike
400
400
Last Price88Apr 07, 2025
Change
00%
Bid33.6
Ask36.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid35.5
Ask39.3
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest24
Strike
405
405
Last Price-
Change
-
Bid38
Ask41.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
407.5
407.5
Last Price-
Change
-
Bid41.2
Ask44.3
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest77
Strike
410
410
Last Price85.46Apr 09, 2025
Change
00%
Bid43
Ask46.8
volume0
Intrest0
Last Price0.16Apr 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5
Strike
415
415
Last Price-
Change
-
Bid48
Ask51.8
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest209
Strike
420
420
Last Price-
Change
-
Bid53
Ask56.8
volume0
Intrest0
Last Price0.07Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
425
425
Last Price-
Change
-
Bid58
Ask61.8
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest169
Strike
430
430
Last Price-
Change
-
Bid63
Ask66.8
volume0
Intrest0
Last Price0.02May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
435
435
Last Price93.4Apr 29, 2025
Change
00%
Bid68.55
Ask71.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved