$313.13
-26.26-7.74%
In chiusura: -
$312.99
-0.14-0.04%
After hour: 7:56 PM EDT
Comments
Loading...
Visa (NYSE:V) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Visa a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Visa..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid131.35
Ask134.2
volume0
Intrest0
Strike
180
180
Last Price0.13Mar 05, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid121.35
Ask124.55
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid111.2
Ask114.55
volume0
Intrest0
Strike
200
200
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest329
Last Price-
Change
-
Bid101.35
Ask104.5
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid96.2
Ask99.55
volume0
Intrest0
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid91.35
Ask94.15
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid86.35
Ask89.55
volume0
Intrest0
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid81.2
Ask84.15
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid76.35
Ask79.2
volume0
Intrest0
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid71.05
Ask74.75
volume0
Intrest0
Strike
240
240
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price105.17Mar 27, 2025
Change
00%
Bid65.95
Ask69.9
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price90.62Apr 03, 2025
Change
00%
Bid61.05
Ask64.75
volume0
Intrest1
Strike
250
250
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid56.35
Ask59.2
volume0
Intrest0
Strike
255
255
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Last Price-
Change
-
Bid51.35
Ask54.2
volume0
Intrest0
Strike
260
260
Last Price0.05Mar 17, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest10
Last Price-
Change
-
Bid46.35
Ask49.2
volume0
Intrest0
Strike
265
265
Last Price0.07Feb 18, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest1
Last Price-
Change
-
Bid41.35
Ask44.55
volume0
Intrest0
Strike
270
270
Last Price0.01Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Change
-
Bid36.35
Ask39.25
volume0
Intrest0
Strike
275
275
Last Price0.15Mar 21, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest13
Last Price-
Change
-
Bid30.95
Ask34.75
volume0
Intrest0
Strike
280
280
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest65
Last Price-
Change
-
Bid26.05
Ask29.75
volume0
Intrest0
Strike
285
285
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.26
volume8
Intrest70
Last Price-
Change
-
Bid23.45
Ask27.25
volume0
Intrest0
Strike
287.5
287.5
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Last Price-
Change
-
Bid21.35
Ask24.15
volume0
Intrest0
Strike
290
290
Last Price0.03Apr 04, 2025
Change
0.02200%
Bid-
Ask0.26
volume46
Intrest95
Last Price-
Change
-
Bid18.85
Ask22
volume0
Intrest0
Strike
292.5
292.5
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest140
Last Price-
Change
-
Bid16.35
Ask19.15
volume0
Intrest0
Strike
295
295
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.05
volume5
Intrest44
Last Price-
Change
-
Bid13.8
Ask17.05
volume0
Intrest0
Strike
297.5
297.5
Last Price0.04Apr 04, 2025
Change
0.0133.33%
Bid-
Ask0.25
volume29
Intrest268
Last Price-
Change
-
Bid11.5
Ask14.75
volume0
Intrest0
Strike
300
300
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.03
volume40
Intrest241
Last Price-
Change
-
Bid8.8
Ask12.1
volume0
Intrest0
Strike
302.5
302.5
Last Price0.06Apr 04, 2025
Change
0.0120%
Bid-
Ask0.06
volume12
Intrest73
Last Price13.6Apr 04, 2025
Change
23.763.54%
Bid6.3
Ask9.6
volume8
Intrest5
Strike
305
305
Last Price0.03Apr 04, 2025
Change
00%
Bid0.01
Ask0.05
volume224
Intrest470
Last Price-
Change
-
Bid4
Ask7.1
volume0
Intrest0
Strike
307.5
307.5
Last Price0.11Apr 04, 2025
Change
0.06120%
Bid-
Ask0.07
volume55
Intrest63
Last Price3.15Apr 04, 2025
Change
24.7588.71%
Bid1.97
Ask3.5
volume44
Intrest42
Strike
310
310
Last Price0.15Apr 04, 2025
Change
0.09150%
Bid-
Ask0.3
volume122
Intrest309
Last Price0.7Apr 04, 2025
Change
-
Bid0.09
Ask1.51
volume10
Intrest0
Strike
312.5
312.5
Last Price0.48Apr 04, 2025
Change
0.41585.71%
Bid0.14
Ask0.6
volume96
Intrest206
Last Price0.11Apr 04, 2025
Change
31.3799.65%
Bid-
Ask0.08
volume21
Intrest3
Strike
315
315
Last Price1.93Apr 04, 2025
Change
1.831830%
Bid1.56
Ask2.88
volume142
Intrest191
Last Price1.5Apr 04, 2025
Change
-
Bid-
Ask0.06
volume130
Intrest0
Strike
317.5
317.5
Last Price4.45Apr 04, 2025
Change
4.333608.33%
Bid3
Ask6.2
volume222
Intrest53
Last Price0.01Apr 04, 2025
Change
19.9999.95%
Bid-
Ask0.06
volume241
Intrest2
Strike
320
320
Last Price7.05Apr 04, 2025
Change
6.884047.06%
Bid6
Ask7.95
volume304
Intrest657
Last Price0.01Apr 04, 2025
Change
21.8499.95%
Bid-
Ask0.26
volume261
Intrest3
Strike
322.5
322.5
Last Price9.47Apr 04, 2025
Change
9.284884.21%
Bid7.55
Ask11.5
volume167
Intrest78
Last Price0.06Apr 04, 2025
Change
12.3299.52%
Bid-
Ask0.26
volume278
Intrest43
Strike
325
325
Last Price8.61Apr 04, 2025
Change
8.373487.5%
Bid10
Ask14
volume896
Intrest713
Last Price0.01Apr 04, 2025
Change
15.8399.94%
Bid-
Ask0.26
volume413
Intrest10
Strike
327.5
327.5
Last Price9.87Apr 04, 2025
Change
9.52567.57%
Bid12.55
Ask16.4
volume352
Intrest572
Last Price0.02Apr 04, 2025
Change
11.9799.83%
Bid-
Ask0.26
volume238
Intrest89
Strike
330
330
Last Price16.9Apr 04, 2025
Change
16.43280%
Bid15.05
Ask18.9
volume574
Intrest510
Last Price0.02Apr 04, 2025
Change
8.1399.75%
Bid-
Ask0.01
volume128
Intrest419
Strike
332.5
332.5
Last Price14.1Apr 04, 2025
Change
13.241539.53%
Bid17.55
Ask21.75
volume1184
Intrest2007
Last Price0.01Apr 04, 2025
Change
6.0799.84%
Bid-
Ask0.26
volume700
Intrest86
Strike
335
335
Last Price18.77Apr 04, 2025
Change
17.471343.85%
Bid20
Ask23.9
volume422
Intrest615
Last Price0.04Apr 04, 2025
Change
4.7199.16%
Bid-
Ask0.26
volume45
Intrest140
Strike
337.5
337.5
Last Price17.5Apr 04, 2025
Change
15.84954.22%
Bid22.5
Ask26.55
volume181
Intrest764
Last Price0.02Apr 04, 2025
Change
3.1899.38%
Bid-
Ask0.03
volume95
Intrest304
Strike
340
340
Last Price23.7Apr 04, 2025
Change
20.2577.14%
Bid25.05
Ask29.05
volume95
Intrest1300
Last Price0.03Apr 04, 2025
Change
1.6398.19%
Bid-
Ask0.01
volume84
Intrest150
Strike
342.5
342.5
Last Price30.7Apr 04, 2025
Change
26.3597.73%
Bid27.6
Ask31.55
volume24
Intrest298
Last Price0.02Apr 04, 2025
Change
0.9197.85%
Bid-
Ask0.01
volume684
Intrest1235
Strike
345
345
Last Price27.07Apr 04, 2025
Change
21.42379.12%
Bid30.1
Ask34.05
volume121
Intrest435
Last Price0.02Apr 04, 2025
Change
0.4795.92%
Bid-
Ask0.26
volume60
Intrest788
Strike
347.5
347.5
Last Price26.96Apr 04, 2025
Change
19.01239.12%
Bid32.6
Ask36.6
volume27
Intrest147
Last Price0.01Apr 04, 2025
Change
0.2195.45%
Bid-
Ask0.01
volume128
Intrest976
Strike
350
350
Last Price31.3Apr 04, 2025
Change
21.43217.12%
Bid35.1
Ask39.1
volume7
Intrest515
Last Price0.02Apr 04, 2025
Change
0.1588.24%
Bid-
Ask0.01
volume99
Intrest434
Strike
352.5
352.5
Last Price21.5Apr 04, 2025
Change
10.697.25%
Bid37.55
Ask41.6
volume1
Intrest16
Last Price0.03Apr 04, 2025
Change
0.0770%
Bid-
Ask0.09
volume30
Intrest1578
Strike
355
355
Last Price39.39Apr 04, 2025
Change
24.52164.9%
Bid40.05
Ask44.05
volume17
Intrest65
Last Price0.02Apr 04, 2025
Change
0.0466.67%
Bid-
Ask0.26
volume9
Intrest1137
Strike
357.5
357.5
Last Price17.9Apr 03, 2025
Change
00%
Bid42.55
Ask46.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume8
Intrest633
Strike
360
360
Last Price13.05Apr 01, 2025
Change
00%
Bid45.05
Ask49.05
volume0
Intrest1
Last Price0.01Apr 04, 2025
Change
0.0150%
Bid-
Ask0.01
volume10
Intrest252
Strike
362.5
362.5
Last Price24.5Apr 03, 2025
Change
00%
Bid47.55
Ask51.55
volume0
Intrest0
Last Price0.01Apr 04, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume49
Intrest291
Strike
365
365
Last Price26.64Mar 10, 2025
Change
00%
Bid50.05
Ask54.05
volume0
Intrest0
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest160
Strike
367.5
367.5
Last Price-
Change
-
Bid52.55
Ask56.5
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest438
Strike
370
370
Last Price35.08Mar 13, 2025
Change
00%
Bid55.05
Ask59.05
volume0
Intrest0
Last Price0.03Apr 01, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest29
Strike
372.5
372.5
Last Price-
Change
-
Bid57.55
Ask61.55
volume0
Intrest0
Last Price0.02Apr 04, 2025
Change
0.01100%
Bid-
Ask0.01
volume8
Intrest184
Strike
375
375
Last Price-
Change
-
Bid60.05
Ask64.05
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest4
Strike
377.5
377.5
Last Price-
Change
-
Bid62.55
Ask66.55
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest246
Strike
380
380
Last Price-
Change
-
Bid65.05
Ask69.35
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest10
Strike
382.5
382.5
Last Price-
Change
-
Bid67.55
Ask71.55
volume0
Intrest0
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest28
Strike
385
385
Last Price30.23Feb 18, 2025
Change
00%
Bid70.05
Ask74.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid72.55
Ask76.8
volume0
Intrest0
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest34
Strike
390
390
Last Price-
Change
-
Bid75.05
Ask79.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
392.5
392.5
Last Price62.25Apr 04, 2025
Change
-
Bid77.55
Ask81.8
volume2
Intrest0
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.26
volume0
Intrest22
Strike
395
395
Last Price-
Change
-
Bid80.05
Ask84.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
397.5
397.5
Last Price-
Change
-
Bid82.55
Ask86.8
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest106
Strike
400
400
Last Price-
Change
-
Bid85.05
Ask89.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
405
405
Last Price-
Change
-
Bid90.05
Ask94.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
410
410
Last Price-
Change
-
Bid95.05
Ask99.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
415
415
Last Price-
Change
-
Bid100.05
Ask104.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.26
volume0
Intrest0
Strike
420
420
Last Price-
Change
-
Bid105.05
Ask109.15
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
425
425
Last Price-
Change
-
Bid110.05
Ask114.5
volume0
Intrest0