$346.33
-0.02-0.01%
近くで: -
$336.88
-9.45-2.73%
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 Price-
Change
-
Bid165.05
Ask167.6
volume0
Intrest0
Strike
180
180
Last Price0.13Mar 05, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid155.1
Ask158.2
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid144.95
Ask147.95
volume0
Intrest0
Strike
200
200
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest200
Last Price-
Change
-
Bid135
Ask138.1
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid130
Ask132.8
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid125.1
Ask127.7
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid120.05
Ask122.7
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid115.05
Ask117.85
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid110.1
Ask112.85
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid105.1
Ask107.85
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price105.17Mar 27, 2025
Change
00%
Bid100.8
Ask102.75
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price93.09Mar 28, 2025
Change
00%
Bid94.9
Ask97.7
volume0
Intrest2
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid90.2
Ask92.6
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price-
Change
-
Bid85
Ask88.2
volume0
Intrest0
Strike
260
260
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price-
Change
-
Bid80.05
Ask82.7
volume0
Intrest0
Strike
265
265
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price-
Change
-
Bid74.85
Ask77.5
volume0
Intrest0
Strike
270
270
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.03
volume1
Intrest78
Last Price-
Change
-
Bid70.15
Ask72.9
volume0
Intrest0
Strike
275
275
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid64.95
Ask67.55
volume0
Intrest0
Strike
280
280
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest65
Last Price-
Change
-
Bid60.15
Ask62.75
volume0
Intrest0
Strike
285
285
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest70
Last Price-
Change
-
Bid57.6
Ask60
volume0
Intrest0
Strike
287.5
287.5
Last Price0.02Apr 02, 2025
Change
0.0360%
Bid-
Ask0.03
volume3
Intrest1
Last Price-
Change
-
Bid55.1
Ask57.75
volume0
Intrest0
Strike
290
290
Last Price0.03Apr 01, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest86
Last Price-
Change
-
Bid52.65
Ask55.1
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest140
Last Price-
Change
-
Bid50.05
Ask53
volume0
Intrest0
Strike
295
295
Last Price0.03Mar 31, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest44
Last Price-
Change
-
Bid47.35
Ask50.4
volume0
Intrest0
Strike
297.5
297.5
Last Price0.05Apr 01, 2025
Change
00%
Bid0.02
Ask0.05
volume0
Intrest222
Last Price-
Change
-
Bid45.05
Ask47.85
volume0
Intrest0
Strike
300
300
Last Price0.06Apr 02, 2025
Change
00%
Bid0.03
Ask0.06
volume40
Intrest266
Last Price-
Change
-
Bid42.25
Ask45.4
volume0
Intrest0
Strike
302.5
302.5
Last Price0.05Mar 31, 2025
Change
00%
Bid0.02
Ask0.06
volume0
Intrest73
Last Price37.3Mar 10, 2025
Change
00%
Bid40.1
Ask42.75
volume0
Intrest5
Strike
305
305
Last Price0.07Apr 02, 2025
Change
0.0112.5%
Bid0.05
Ask0.07
volume123
Intrest343
Last Price-
Change
-
Bid37.65
Ask40.45
volume0
Intrest0
Strike
307.5
307.5
Last Price0.06Apr 02, 2025
Change
0.0545.45%
Bid0.03
Ask0.08
volume15
Intrest16
Last Price27.9Mar 21, 2025
Change
00%
Bid35.2
Ask37.65
volume0
Intrest42
Strike
310
310
Last Price0.06Apr 02, 2025
Change
0.0753.85%
Bid0.07
Ask0.09
volume48
Intrest284
Last Price-
Change
-
Bid32.35
Ask35.85
volume0
Intrest0
Strike
312.5
312.5
Last Price0.08Apr 02, 2025
Change
0.0952.94%
Bid0.06
Ask0.1
volume195
Intrest11
Last Price31.48Apr 01, 2025
Change
00%
Bid30.15
Ask32.7
volume0
Intrest3
Strike
315
315
Last Price0.16Apr 01, 2025
Change
00%
Bid0.1
Ask0.12
volume0
Intrest179
Last Price-
Change
-
Bid27.45
Ask30.85
volume0
Intrest0
Strike
317.5
317.5
Last Price0.13Apr 02, 2025
Change
0.017.14%
Bid0.1
Ask0.14
volume4
Intrest38
Last Price38.73Feb 13, 2025
Change
00%
Bid25.15
Ask27.9
volume0
Intrest1
Strike
320
320
Last Price0.14Apr 02, 2025
Change
0.0836.36%
Bid0.11
Ask0.16
volume22
Intrest663
Last Price21.85Mar 31, 2025
Change
00%
Bid23.3
Ask25.75
volume0
Intrest3
Strike
322.5
322.5
Last Price0.2Apr 02, 2025
Change
0.1441.18%
Bid0.14
Ask0.19
volume11
Intrest63
Last Price12.38Mar 31, 2025
Change
00%
Bid20.55
Ask22.6
volume0
Intrest43
Strike
325
325
Last Price0.24Apr 02, 2025
Change
0.2752.94%
Bid0.18
Ask0.23
volume117
Intrest638
Last Price15.84Mar 28, 2025
Change
00%
Bid17.7
Ask20.05
volume0
Intrest10
Strike
327.5
327.5
Last Price0.28Apr 02, 2025
Change
0.0822.22%
Bid0.24
Ask0.29
volume73
Intrest516
Last Price8.43Mar 31, 2025
Change
00%
Bid16
Ask18.25
volume0
Intrest98
Strike
330
330
Last Price0.37Apr 02, 2025
Change
0.0715.91%
Bid0.33
Ask0.38
volume389
Intrest421
Last Price14.5Apr 02, 2025
Change
0.53.57%
Bid13.9
Ask14.85
volume3
Intrest418
Strike
332.5
332.5
Last Price0.49Apr 02, 2025
Change
0.1523.44%
Bid0.45
Ask0.52
volume2700
Intrest115
Last Price9.9Apr 02, 2025
Change
2.4820.03%
Bid11.65
Ask12.45
volume4
Intrest86
Strike
335
335
Last Price0.62Apr 02, 2025
Change
0.4340.95%
Bid0.62
Ask0.71
volume284
Intrest513
Last Price8.35Apr 02, 2025
Change
2.1520.48%
Bid9.35
Ask10.3
volume16
Intrest104
Strike
337.5
337.5
Last Price1.52Apr 02, 2025
Change
0.628.3%
Bid0.88
Ask1
volume158
Intrest332
Last Price6.2Apr 02, 2025
Change
2.2526.63%
Bid6.8
Ask7.95
volume20
Intrest297
Strike
340
340
Last Price1.27Apr 02, 2025
Change
0.2818.06%
Bid1.26
Ask1.45
volume697
Intrest1219
Last Price5Apr 02, 2025
Change
0.47.41%
Bid5.65
Ask6.05
volume91
Intrest111
Strike
342.5
342.5
Last Price1.99Apr 02, 2025
Change
0.094.33%
Bid1.82
Ask2.25
volume89
Intrest251
Last Price4.22Apr 02, 2025
Change
0.7815.6%
Bid4.05
Ask4.35
volume1379
Intrest858
Strike
345
345
Last Price2.66Apr 02, 2025
Change
0.237.96%
Bid2.65
Ask2.94
volume67
Intrest443
Last Price2.95Apr 02, 2025
Change
0.4513.24%
Bid2.53
Ask2.97
volume386
Intrest954
Strike
347.5
347.5
Last Price3.72Apr 02, 2025
Change
0.235.82%
Bid3.75
Ask4.05
volume23
Intrest158
Last Price1.86Apr 02, 2025
Change
0.417.7%
Bid1.67
Ask1.91
volume207
Intrest833
Strike
350
350
Last Price6.39Apr 02, 2025
Change
0.396.5%
Bid5.2
Ask7.45
volume24
Intrest533
Last Price0.97Apr 02, 2025
Change
0.3627.07%
Bid1
Ask1.14
volume310
Intrest431
Strike
352.5
352.5
Last Price7.55Apr 02, 2025
Change
0.11.34%
Bid6.9
Ask8.35
volume13
Intrest34
Last Price0.55Apr 02, 2025
Change
0.4142.71%
Bid0.54
Ask0.65
volume181
Intrest2126
Strike
355
355
Last Price9Apr 02, 2025
Change
2.2520%
Bid7.3
Ask10.1
volume6
Intrest105
Last Price0.32Apr 02, 2025
Change
0.1430.43%
Bid0.29
Ask0.37
volume2875
Intrest371
Strike
357.5
357.5
Last Price12.15Apr 01, 2025
Change
00%
Bid9.85
Ask12.35
volume0
Intrest12
Last Price0.18Apr 02, 2025
Change
0.1240%
Bid0.15
Ask0.21
volume296
Intrest278
Strike
360
360
Last Price13.05Apr 01, 2025
Change
00%
Bid12.95
Ask14.85
volume0
Intrest12
Last Price0.08Apr 02, 2025
Change
0.0327.27%
Bid0.08
Ask0.12
volume26
Intrest243
Strike
362.5
362.5
Last Price-
Change
-
Bid15.25
Ask17.7
volume0
Intrest0
Last Price0.06Apr 02, 2025
Change
0.0225%
Bid0.04
Ask0.09
volume41
Intrest285
Strike
365
365
Last Price26.64Mar 10, 2025
Change
00%
Bid16.9
Ask20
volume0
Intrest0
Last Price0.03Apr 02, 2025
Change
0.0125%
Bid0.02
Ask0.07
volume5
Intrest161
Strike
367.5
367.5
Last Price-
Change
-
Bid20.2
Ask22.6
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid0.01
Ask0.05
volume4
Intrest429
Strike
370
370
Last Price35.08Mar 13, 2025
Change
00%
Bid21.9
Ask25.1
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest29
Strike
372.5
372.5
Last Price-
Change
-
Bid24.4
Ask27.6
volume0
Intrest0
Last Price0.01Apr 02, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume10
Intrest174
Strike
375
375
Last Price-
Change
-
Bid27.15
Ask30.1
volume0
Intrest0
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
377.5
377.5
Last Price-
Change
-
Bid29.4
Ask32.6
volume0
Intrest0
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest239
Strike
380
380
Last Price-
Change
-
Bid32.15
Ask35.1
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest10
Strike
382.5
382.5
Last Price-
Change
-
Bid34.65
Ask37.6
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest28
Strike
385
385
Last Price30.23Feb 18, 2025
Change
00%
Bid37.55
Ask40.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid39.2
Ask42.8
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
0.01100%
Bid-
Ask0.02
volume1
Intrest35
Strike
390
390
Last Price-
Change
-
Bid42.35
Ask45.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid44.2
Ask47.9
volume0
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest22
Strike
395
395
Last Price-
Change
-
Bid47.3
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid49.75
Ask52.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Strike
400
400
Last Price-
Change
-
Bid52.35
Ask55.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid57.45
Ask60.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid61.9
Ask65.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid67.2
Ask70.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid72.5
Ask75.05
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
425
425
Last Price-
Change
-
Bid77.35
Ask80.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved