$319.62
2.370.75%
近くで: -
$319.62
00.00%
時間外: 7:24 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 Price186.8Oct 04, 2024
Change
00%
Bid228.2
Ask231.55
volume0
Intrest5
Strike
90
90
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest192
Last Price-
Change
-
Bid223.2
Ask226.5
volume0
Intrest0
Strike
95
95
Last Price0.06Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest234
Last Price218.18Jan 17, 2025
Change
0.120.05%
Bid217.8
Ask221.55
volume50
Intrest16
Strike
100
100
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest282
Last Price213.19Jan 17, 2025
Change
36.1420.41%
Bid212.95
Ask216.95
volume50
Intrest9
Strike
105
105
Last Price0.02Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest43
Last Price198.74Jan 14, 2025
Change
00%
Bid208.45
Ask211.55
volume0
Intrest14
Strike
110
110
Last Price0.04Dec 24, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest553
Last Price193.76Jan 14, 2025
Change
00%
Bid203.25
Ask206
volume0
Intrest2
Strike
115
115
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.3
volume0
Intrest127
Last Price161.31Apr 02, 2024
Change
00%
Bid198.25
Ask201
volume0
Intrest8
Strike
120
120
Last Price0.06Oct 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest158
Last Price160.5Oct 23, 2024
Change
00%
Bid193.5
Ask196
volume0
Intrest3
Strike
125
125
Last Price0.13Aug 20, 2024
Change
00%
Bid-
Ask1.47
volume0
Intrest208
Last Price188.06Jan 17, 2025
Change
47.8834.16%
Bid187.6
Ask191.95
volume1
Intrest13
Strike
130
130
Last Price0.12Aug 19, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest2421
Last Price175.7Nov 12, 2024
Change
00%
Bid182.8
Ask186.8
volume0
Intrest96
Strike
135
135
Last Price0.18Aug 29, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest449
Last Price177.86Jan 16, 2025
Change
00%
Bid178.1
Ask181.55
volume0
Intrest14
Strike
140
140
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest243
Last Price164.85Nov 08, 2024
Change
00%
Bid173.35
Ask176.5
volume0
Intrest68
Strike
145
145
Last Price0.03Oct 31, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest234
Last Price169.73Jan 17, 2025
Change
14.739.5%
Bid167.7
Ask171.95
volume2
Intrest111
Strike
150
150
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest341
Last Price154.6Nov 08, 2024
Change
00%
Bid162.8
Ask166.95
volume0
Intrest31
Strike
155
155
Last Price0.12Oct 16, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest225
Last Price159.2Jan 17, 2025
Change
1.40.89%
Bid157.8
Ask161.95
volume2
Intrest90
Strike
160
160
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest761
Last Price121.4Sep 20, 2024
Change
00%
Bid153.4
Ask155.8
volume0
Intrest27
Strike
165
165
Last Price0.14Oct 02, 2024
Change
00%
Bid-
Ask0.28
volume0
Intrest386
Last Price146.63Jan 15, 2025
Change
00%
Bid147.55
Ask151.95
volume0
Intrest42
Strike
170
170
Last Price0.06Nov 06, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest957
Last Price137.42Nov 18, 2024
Change
00%
Bid142.65
Ask146.95
volume0
Intrest164
Strike
175
175
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest752
Last Price139.4Jan 17, 2025
Change
0.80.58%
Bid137.65
Ask141.95
volume1
Intrest55
Strike
180
180
Last Price0.01Jan 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest855
Last Price134.7Jan 17, 2025
Change
10.58.45%
Bid132.9
Ask136.95
volume5
Intrest303
Strike
185
185
Last Price0.08Nov 06, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest600
Last Price131.7Dec 26, 2024
Change
00%
Bid128.3
Ask131.95
volume0
Intrest77
Strike
190
190
Last Price0.02Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest478
Last Price112.79Jan 10, 2025
Change
00%
Bid122.85
Ask126.8
volume0
Intrest272
Strike
195
195
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest414
Last Price119.58Jan 17, 2025
Change
2.241.91%
Bid117.85
Ask121.95
volume21
Intrest2685
Strike
200
200
Last Price0.01Jan 08, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3665
Last Price106.09Jan 10, 2025
Change
00%
Bid112.8
Ask116.95
volume0
Intrest34
Strike
205
205
Last Price0.07Nov 27, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest7
Last Price109.3Jan 17, 2025
Change
2.11.96%
Bid107.85
Ask111.9
volume7
Intrest1415
Strike
210
210
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5141
Last Price-
Change
-
Bid103.1
Ask106.95
volume0
Intrest0
Strike
215
215
Last Price0.05Dec 19, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest661
Last Price99.5Jan 17, 2025
Change
2.72.79%
Bid97.85
Ask101.95
volume1
Intrest2289
Strike
220
220
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest3292
Last Price88.55Jan 07, 2025
Change
00%
Bid92.85
Ask96.95
volume0
Intrest4
Strike
225
225
Last Price0.17Nov 22, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest3
Last Price87.4Jan 16, 2025
Change
00%
Bid88.2
Ask91.95
volume0
Intrest2011
Strike
230
230
Last Price0.03Jan 10, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3645
Last Price-
Change
-
Bid83.45
Ask86
volume0
Intrest0
Strike
235
235
Last Price0.03Dec 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest20
Last Price80.1Jan 17, 2025
Change
2.63.35%
Bid77.85
Ask81.95
volume3
Intrest2006
Strike
240
240
Last Price0.02Jan 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest4960
Last Price66.9Dec 10, 2024
Change
00%
Bid72.85
Ask76.95
volume0
Intrest1
Strike
245
245
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume2
Intrest148
Last Price69.52Jan 17, 2025
Change
2.744.1%
Bid67.85
Ask71.8
volume20
Intrest3764
Strike
250
250
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest5360
Last Price59.98Jan 06, 2025
Change
00%
Bid63.55
Ask66.3
volume0
Intrest2
Strike
255
255
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.13
volume5
Intrest270
Last Price60.45Jan 17, 2025
Change
3.055.31%
Bid57.85
Ask61.95
volume8
Intrest2668
Strike
260
260
Last Price0.02Jan 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest5501
Last Price54Jan 17, 2025
Change
1.132.14%
Bid52.85
Ask56.8
volume14
Intrest1988
Strike
265
265
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.22
volume10
Intrest3844
Last Price-
Change
-
Bid50.35
Ask54.45
volume0
Intrest0
Strike
267.5
267.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest419
Last Price48.96Jan 17, 2025
Change
1.863.95%
Bid48
Ask51.65
volume12
Intrest1852
Strike
270
270
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume3
Intrest4221
Last Price-
Change
-
Bid45.7
Ask49.45
volume0
Intrest0
Strike
272.5
272.5
Last Price0.05Jan 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest526
Last Price44.35Jan 17, 2025
Change
2.666.38%
Bid43.15
Ask46.95
volume17
Intrest4313
Strike
275
275
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.03
volume208
Intrest4045
Last Price42.06Jan 17, 2025
Change
-
Bid40.4
Ask44.4
volume1
Intrest0
Strike
277.5
277.5
Last Price0.1Jan 13, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest121
Last Price40Jan 17, 2025
Change
2.857.67%
Bid38.05
Ask41.95
volume11
Intrest2073
Strike
280
280
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.07
volume1
Intrest4128
Last Price-
Change
-
Bid35.75
Ask39.45
volume0
Intrest0
Strike
282.5
282.5
Last Price0.01Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest59
Last Price34.23Jan 17, 2025
Change
2.357.37%
Bid32.85
Ask36.95
volume15
Intrest1295
Strike
285
285
Last Price0.02Jan 17, 2025
Change
00%
Bid-
Ask0.24
volume1
Intrest5952
Last Price-
Change
-
Bid30.6
Ask34.45
volume0
Intrest0
Strike
287.5
287.5
Last Price0.07Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest101
Last Price29.87Jan 17, 2025
Change
1.76.03%
Bid27.85
Ask31.95
volume140
Intrest2916
Strike
290
290
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume11
Intrest2527
Last Price-
Change
-
Bid25.35
Ask29.5
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Jan 17, 2025
Change
0.176.92%
Bid-
Ask0.08
volume2
Intrest72
Last Price25.6Jan 17, 2025
Change
2.8512.53%
Bid22.65
Ask26.9
volume44
Intrest1664
Strike
295
295
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.02
volume13
Intrest888
Last Price-
Change
-
Bid21.15
Ask23.5
volume0
Intrest0
Strike
297.5
297.5
Last Price0.01Jan 17, 2025
Change
0.0480%
Bid-
Ask0.03
volume6
Intrest142
Last Price20.4Jan 17, 2025
Change
3.0717.71%
Bid18.2
Ask21.85
volume201
Intrest6436
Strike
300
300
Last Price0.01Jan 17, 2025
Change
0.0266.67%
Bid-
Ask0.03
volume9
Intrest2741
Last Price14.3Jan 15, 2025
Change
00%
Bid15.2
Ask18
volume0
Intrest18
Strike
302.5
302.5
Last Price0.05Jan 17, 2025
Change
0.03150%
Bid-
Ask0.64
volume1
Intrest258
Last Price15.14Jan 17, 2025
Change
2.9524.2%
Bid12.85
Ask16.7
volume26
Intrest2295
Strike
305
305
Last Price0.02Jan 17, 2025
Change
0.0250%
Bid-
Ask0.02
volume9
Intrest1136
Last Price12.95Jan 17, 2025
Change
3.0630.94%
Bid10.95
Ask14.5
volume47
Intrest618
Strike
307.5
307.5
Last Price0.03Jan 17, 2025
Change
0.0240%
Bid-
Ask0.03
volume5
Intrest375
Last Price9.46Jan 17, 2025
Change
2.1128.71%
Bid7.85
Ask11.85
volume291
Intrest3719
Strike
310
310
Last Price0.01Jan 17, 2025
Change
0.0685.71%
Bid-
Ask0.02
volume75
Intrest1460
Last Price8.03Jan 17, 2025
Change
3.0661.57%
Bid5.3
Ask9.45
volume28
Intrest495
Strike
312.5
312.5
Last Price0.01Jan 17, 2025
Change
0.1593.75%
Bid-
Ask0.22
volume28
Intrest172
Last Price4.85Jan 17, 2025
Change
2.0371.99%
Bid3.55
Ask7
volume1031
Intrest5086
Strike
315
315
Last Price0.01Jan 17, 2025
Change
0.4497.78%
Bid-
Ask0.01
volume957
Intrest1511
Last Price3.3Jan 17, 2025
Change
2.34243.75%
Bid0.42
Ask3.65
volume228
Intrest560
Strike
317.5
317.5
Last Price0.01Jan 17, 2025
Change
1.2499.2%
Bid-
Ask0.01
volume458
Intrest277
Last Price0.02Jan 17, 2025
Change
0.393.75%
Bid0.01
Ask0.1
volume2795
Intrest6126
Strike
320
320
Last Price0.65Jan 17, 2025
Change
2.3578.33%
Bid0.31
Ask2.99
volume610
Intrest1187
Last Price0.02Jan 17, 2025
Change
0.0675%
Bid-
Ask0.02
volume531
Intrest765
Strike
322.5
322.5
Last Price1.99Jan 17, 2025
Change
3.5163.82%
Bid0.6
Ask5.05
volume15
Intrest166
Last Price0.01Jan 17, 2025
Change
0.0375%
Bid-
Ask0.01
volume209
Intrest4074
Strike
325
325
Last Price5.5Jan 17, 2025
Change
14.472.36%
Bid4.2
Ask7.15
volume10
Intrest11
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.1
volume20
Intrest424
Strike
327.5
327.5
Last Price8.4Jan 17, 2025
Change
0.758.2%
Bid5.55
Ask9.65
volume2
Intrest2
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume13
Intrest2269
Strike
330
330
Last Price14.3Jan 02, 2025
Change
00%
Bid8.6
Ask11.75
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest101
Strike
332.5
332.5
Last Price14.8Dec 27, 2024
Change
00%
Bid10.6
Ask14.3
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.01
volume52
Intrest3146
Strike
335
335
Last Price17.25Dec 27, 2024
Change
00%
Bid13.45
Ask17.1
volume0
Intrest0
Last Price0.01Jan 14, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest206
Strike
337.5
337.5
Last Price-
Change
-
Bid15.95
Ask19.6
volume0
Intrest0
Last Price0.75Jan 16, 2025
Change
00%
Bid-
Ask0.42
volume0
Intrest1228
Strike
340
340
Last Price27.8Nov 18, 2024
Change
00%
Bid18.45
Ask22.1
volume0
Intrest0
Last Price0.04Jan 14, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest6
Strike
342.5
342.5
Last Price-
Change
-
Bid20.95
Ask24.45
volume0
Intrest0
Last Price0.11Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3949
Strike
345
345
Last Price77.52Jan 18, 2024
Change
00%
Bid23
Ask27.45
volume0
Intrest0
Last Price0.19Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest2
Strike
347.5
347.5
Last Price-
Change
-
Bid25.5
Ask29.95
volume0
Intrest0
Last Price0.15Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest758
Strike
350
350
Last Price63.95Oct 22, 2024
Change
00%
Bid28
Ask32.45
volume0
Intrest0
Last Price0.12Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
352.5
352.5
Last Price-
Change
-
Bid30.5
Ask34.95
volume0
Intrest0
Last Price0.08Jan 15, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest51
Strike
355
355
Last Price-
Change
-
Bid33
Ask37.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
357.5
357.5
Last Price-
Change
-
Bid35.5
Ask39.95
volume0
Intrest0
Last Price0.01Jan 10, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest206
Strike
360
360
Last Price-
Change
-
Bid38
Ask42.45
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.75
volume0
Intrest48
Strike
365
365
Last Price55.73Nov 12, 2024
Change
00%
Bid43.05
Ask47.15
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.67
volume4
Intrest144
Strike
370
370
Last Price57.03Jan 06, 2025
Change
00%
Bid48.05
Ask52.4
volume0
Intrest1
Last Price0.08Dec 17, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest40
Strike
375
375
Last Price62.05Jan 06, 2025
Change
00%
Bid53.05
Ask57.45
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume25
Intrest232
Strike
380
380
Last Price70.68Nov 15, 2024
Change
00%
Bid58.05
Ask62.15
volume0
Intrest0
Last Price0.01Dec 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
385
385
Last Price-
Change
-
Bid63
Ask67.15
volume0
Intrest0
Last Price0.12Dec 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest55
Strike
390
390
Last Price-
Change
-
Bid68
Ask72.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
395
395
Last Price-
Change
-
Bid73
Ask77.15
volume0
Intrest0
Last Price0.01Jan 06, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest165
Strike
400
400
Last Price-
Change
-
Bid78
Ask82.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid83
Ask87.15
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Strike
410
410
Last Price132.19Feb 13, 2024
Change
00%
Bid88.05
Ask92.15
volume0
Intrest0
Last Price0.03Nov 19, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest9
Strike
420
420
Last Price140.44Mar 05, 2024
Change
00%
Bid98.05
Ask102.15
volume0
Intrest0
Last Price0.09Jan 16, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
430
430
Last Price111.8Dec 27, 2024
Change
00%
Bid108.05
Ask112.45
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved