$348.53
-1.96-0.56%
近くで: -
$348.53
0.000.00%
時間外: 4:05 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 Price-
Change
-
Bid217.45
Ask219.7
volume0
Intrest0
Strike
130
130
Last Price0.36Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest10
Last Price-
Change
-
Bid211.95
Ask214.7
volume0
Intrest0
Strike
135
135
Last Price0.39Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid207.4
Ask210.3
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid202.45
Ask204.8
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price-
Change
-
Bid196.85
Ask200.3
volume0
Intrest0
Strike
150
150
Last Price0.15Aug 23, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid192.4
Ask194.7
volume0
Intrest0
Strike
155
155
Last Price0.5Sep 27, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Last Price-
Change
-
Bid187.55
Ask190.3
volume0
Intrest0
Strike
160
160
Last Price0.06Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest9
Last Price-
Change
-
Bid181.85
Ask185.3
volume0
Intrest0
Strike
165
165
Last Price0.1Dec 03, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest3
Last Price140.63Dec 09, 2024
Change
00%
Bid176.9
Ask179.7
volume0
Intrest0
Strike
170
170
Last Price0.27Sep 03, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid171.95
Ask175.3
volume0
Intrest0
Strike
175
175
Last Price0.02Jan 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Last Price-
Change
-
Bid167.5
Ask169.7
volume0
Intrest0
Strike
180
180
Last Price0.15Dec 20, 2024
Change
00%
Bid-
Ask0.51
volume0
Intrest22
Last Price-
Change
-
Bid161.85
Ask165.25
volume0
Intrest0
Strike
185
185
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest7
Last Price-
Change
-
Bid157.4
Ask159.7
volume0
Intrest0
Strike
190
190
Last Price0.02Feb 06, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest28
Last Price84.45Aug 29, 2024
Change
00%
Bid152.45
Ask154.7
volume0
Intrest0
Strike
195
195
Last Price0.13Nov 22, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest11
Last Price94.33Nov 04, 2024
Change
00%
Bid147.55
Ask150.3
volume0
Intrest0
Strike
200
200
Last Price0.15Nov 25, 2024
Change
00%
Bid-
Ask2.07
volume0
Intrest66
Last Price147.05Feb 10, 2025
Change
00%
Bid142.55
Ask145.2
volume0
Intrest0
Strike
205
205
Last Price0.2Nov 11, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest484
Last Price107.05Dec 12, 2024
Change
00%
Bid136.85
Ask139.7
volume0
Intrest1
Strike
210
210
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest607
Last Price100.55Jan 02, 2025
Change
00%
Bid131.85
Ask135.25
volume0
Intrest0
Strike
215
215
Last Price0.01Feb 03, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest72
Last Price131.6Feb 10, 2025
Change
00%
Bid127.4
Ask130.3
volume0
Intrest0
Strike
220
220
Last Price0.06Jan 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest155
Last Price126.55Feb 10, 2025
Change
00%
Bid122.55
Ask124.7
volume0
Intrest0
Strike
225
225
Last Price0.05Jan 28, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest125
Last Price121.55Feb 10, 2025
Change
00%
Bid117.4
Ask119.7
volume0
Intrest0
Strike
230
230
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.06
volume1
Intrest118
Last Price112.44Feb 11, 2025
Change
00%
Bid112.45
Ask114.8
volume0
Intrest1
Strike
235
235
Last Price0.04Feb 14, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest142
Last Price112.05Feb 10, 2025
Change
00%
Bid107.65
Ask109.7
volume0
Intrest0
Strike
240
240
Last Price0.01Feb 10, 2025
Change
00%
Bid-
Ask0.3
volume0
Intrest461
Last Price106.85Feb 10, 2025
Change
00%
Bid102.45
Ask105.3
volume0
Intrest0
Strike
245
245
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest537
Last Price105Feb 14, 2025
Change
00%
Bid96.85
Ask100.3
volume0
Intrest1
Strike
250
250
Last Price0.11Feb 21, 2025
Change
0.11000%
Bid-
Ask0.11
volume5
Intrest844
Last Price89.4Feb 04, 2025
Change
00%
Bid92.45
Ask95.3
volume0
Intrest0
Strike
255
255
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest194
Last Price88.5Feb 11, 2025
Change
00%
Bid87.45
Ask89.7
volume0
Intrest1
Strike
260
260
Last Price0.09Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest597
Last Price83.9Feb 10, 2025
Change
00%
Bid82.7
Ask84.65
volume0
Intrest0
Strike
265
265
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest172
Last Price77.5Feb 11, 2025
Change
00%
Bid77.6
Ask80.3
volume0
Intrest1
Strike
270
270
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest448
Last Price80.65Feb 19, 2025
Change
00%
Bid72.7
Ask74.65
volume0
Intrest1
Strike
275
275
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask1.95
volume10
Intrest325
Last Price68.47Feb 07, 2025
Change
00%
Bid67.65
Ask69.7
volume0
Intrest1
Strike
280
280
Last Price0.14Feb 20, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest865
Last Price63.21Feb 21, 2025
Change
5.848.46%
Bid61.85
Ask64.7
volume10
Intrest15
Strike
285
285
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume4
Intrest1401
Last Price58.25Feb 21, 2025
Change
6.459.97%
Bid56.85
Ask59.65
volume3
Intrest53
Strike
290
290
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1523
Last Price57Feb 21, 2025
Change
0.831.48%
Bid51.85
Ask54.7
volume1
Intrest82
Strike
295
295
Last Price0.03Feb 21, 2025
Change
0.3692.31%
Bid-
Ask1.93
volume9
Intrest1063
Last Price27.45Jan 22, 2025
Change
00%
Bid49.9
Ask52.2
volume0
Intrest0
Strike
297.5
297.5
Last Price0.1Feb 06, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest33
Last Price50Feb 21, 2025
Change
4.68.42%
Bid46.85
Ask49.7
volume18
Intrest209
Strike
300
300
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume6
Intrest857
Last Price22.95Jan 22, 2025
Change
00%
Bid44.35
Ask47.2
volume0
Intrest0
Strike
302.5
302.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest74
Last Price48.85Feb 20, 2025
Change
00%
Bid41.85
Ask44.65
volume0
Intrest89
Strike
305
305
Last Price0.13Feb 20, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest895
Last Price-
Change
-
Bid39.9
Ask42.8
volume0
Intrest0
Strike
307.5
307.5
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest61
Last Price37.2Feb 21, 2025
Change
2.857.12%
Bid37.3
Ask39.65
volume14
Intrest383
Strike
310
310
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest898
Last Price39.04Feb 10, 2025
Change
00%
Bid34.9
Ask37.2
volume0
Intrest2
Strike
312.5
312.5
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest61
Last Price33.75Feb 21, 2025
Change
2.36.38%
Bid32.95
Ask34.45
volume26
Intrest1336
Strike
315
315
Last Price0.01Feb 21, 2025
Change
0.0480%
Bid-
Ask0.01
volume7
Intrest1531
Last Price34.85Feb 21, 2025
Change
4.5414.98%
Bid29.3
Ask32.15
volume40
Intrest52
Strike
317.5
317.5
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask2.13
volume23
Intrest33
Last Price29.2Feb 21, 2025
Change
1.033.41%
Bid26.8
Ask29.65
volume75
Intrest935
Strike
320
320
Last Price0.03Feb 20, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest722
Last Price33Feb 19, 2025
Change
00%
Bid24.3
Ask27.15
volume0
Intrest27
Strike
322.5
322.5
Last Price0.06Feb 20, 2025
Change
00%
Bid-
Ask2.06
volume0
Intrest77
Last Price24.2Feb 21, 2025
Change
1.586.13%
Bid21.8
Ask24.45
volume175
Intrest3234
Strike
325
325
Last Price0.02Feb 21, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume5
Intrest321
Last Price20.65Feb 21, 2025
Change
7.2525.99%
Bid19.35
Ask22.25
volume12
Intrest138
Strike
327.5
327.5
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest852
Last Price18.1Feb 21, 2025
Change
2.7813.31%
Bid16.95
Ask20.3
volume42
Intrest688
Strike
330
330
Last Price0.01Feb 21, 2025
Change
0.0990%
Bid-
Ask0.01
volume64
Intrest409
Last Price18.68Feb 21, 2025
Change
4.3218.78%
Bid14.35
Ask17.5
volume2
Intrest116
Strike
332.5
332.5
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume1
Intrest545
Last Price13.8Feb 21, 2025
Change
2.213.75%
Bid12.45
Ask13.8
volume38
Intrest619
Strike
335
335
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume52
Intrest521
Last Price15.33Feb 21, 2025
Change
2.3317.92%
Bid10.1
Ask11.95
volume1
Intrest127
Strike
337.5
337.5
Last Price0.03Feb 21, 2025
Change
0.0975%
Bid0.01
Ask2.13
volume21
Intrest1167
Last Price9.4Feb 21, 2025
Change
2.218.97%
Bid6.8
Ask10.5
volume278
Intrest2475
Strike
340
340
Last Price0.01Feb 21, 2025
Change
0.1894.74%
Bid-
Ask0.01
volume35
Intrest1539
Last Price6.74Feb 21, 2025
Change
1.9622.53%
Bid4.35
Ask6.95
volume11
Intrest193
Strike
342.5
342.5
Last Price0.02Feb 21, 2025
Change
0.393.75%
Bid0.01
Ask0.71
volume67
Intrest600
Last Price4Feb 21, 2025
Change
2.336.51%
Bid2.98
Ask4.25
volume209
Intrest432
Strike
345
345
Last Price0.01Feb 21, 2025
Change
0.5498.18%
Bid-
Ask0.02
volume228
Intrest621
Last Price0.84Feb 21, 2025
Change
3.3479.9%
Bid0.24
Ask1.91
volume47
Intrest53
Strike
347.5
347.5
Last Price0.05Feb 21, 2025
Change
1.0595.45%
Bid0.01
Ask0.04
volume1331
Intrest530
Last Price0.01Feb 21, 2025
Change
2.699.62%
Bid-
Ask0.01
volume1126
Intrest1675
Strike
350
350
Last Price1.6Feb 21, 2025
Change
0.3919.6%
Bid1.04
Ask2.12
volume2780
Intrest1982
Last Price0.01Feb 21, 2025
Change
1.3599.26%
Bid-
Ask0.01
volume770
Intrest681
Strike
352.5
352.5
Last Price4Feb 21, 2025
Change
0.825%
Bid2.79
Ask5
volume4475
Intrest4350
Last Price0.01Feb 21, 2025
Change
0.5998.33%
Bid-
Ask0.01
volume2102
Intrest14634
Strike
355
355
Last Price5.82Feb 21, 2025
Change
0.5510.44%
Bid5.35
Ask8
volume155
Intrest523
Last Price0.02Feb 21, 2025
Change
0.3794.87%
Bid-
Ask0.02
volume172
Intrest1489
Strike
357.5
357.5
Last Price8Feb 21, 2025
Change
1.217.65%
Bid7.75
Ask10.65
volume14
Intrest486
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume545
Intrest2126
Strike
360
360
Last Price12.5Feb 21, 2025
Change
1.715.74%
Bid9.55
Ask13.15
volume11
Intrest140
Last Price0.01Feb 21, 2025
Change
0.0787.5%
Bid0.01
Ask0.83
volume41
Intrest664
Strike
362.5
362.5
Last Price12.69Feb 20, 2025
Change
00%
Bid12.05
Ask15.6
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
0.0466.67%
Bid-
Ask0.42
volume87
Intrest5882
Strike
365
365
Last Price15Feb 20, 2025
Change
00%
Bid14.65
Ask18.3
volume0
Intrest0
Last Price0.02Feb 21, 2025
Change
00%
Bid-
Ask0.28
volume74
Intrest605
Strike
367.5
367.5
Last Price11.43Feb 19, 2025
Change
00%
Bid17.15
Ask20.65
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
0.0583.33%
Bid-
Ask0.01
volume15
Intrest5924
Strike
370
370
Last Price14.25Feb 19, 2025
Change
00%
Bid19.65
Ask23.6
volume0
Intrest1
Last Price0.03Feb 19, 2025
Change
00%
Bid-
Ask1.27
volume0
Intrest34
Strike
372.5
372.5
Last Price16.5Feb 19, 2025
Change
00%
Bid22.2
Ask26.1
volume0
Intrest0
Last Price0.09Feb 21, 2025
Change
0.06200%
Bid-
Ask0.01
volume1
Intrest183
Strike
375
375
Last Price18.93Feb 19, 2025
Change
00%
Bid25.3
Ask28.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
377.5
377.5
Last Price-
Change
-
Bid27.8
Ask30.6
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest887
Strike
380
380
Last Price-
Change
-
Bid30.3
Ask33.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
382.5
382.5
Last Price-
Change
-
Bid32.8
Ask35.6
volume0
Intrest0
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest72
Strike
385
385
Last Price-
Change
-
Bid35.3
Ask38.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid37.8
Ask40.6
volume0
Intrest0
Last Price0.01Feb 18, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest26
Strike
390
390
Last Price-
Change
-
Bid40.3
Ask42.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.06
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid42.8
Ask45.45
volume0
Intrest0
Last Price0.02Jan 16, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest3
Strike
395
395
Last Price-
Change
-
Bid45.3
Ask47.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid47.8
Ask50.45
volume0
Intrest0
Last Price0.09Dec 20, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest3
Strike
400
400
Last Price-
Change
-
Bid50.3
Ask52.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
402.5
402.5
Last Price-
Change
-
Bid52.8
Ask55.45
volume0
Intrest0
Last Price0.05Jan 21, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
405
405
Last Price-
Change
-
Bid55.3
Ask57.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid60.3
Ask62.95
volume0
Intrest0
Last Price0.39Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Strike
415
415
Last Price-
Change
-
Bid65.3
Ask67.95
volume0
Intrest0
Last Price0.36Feb 18, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid70.3
Ask72.95
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved