$350.04
In chiusura: Aug 22, 7:25 PM EDT
$350.00
-0.04-0.01%
After hour: Aug 22, 7:25 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..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price154.94Aug 20, 2025
Change
-0%
Bid158.4
Ask160.2
volume0
Intrest16
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price149.71Aug 19, 2025
Change
-0%
Bid153.4
Ask155.4
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid148.3
Ask150.6
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price139.32Aug 19, 2025
Change
-0%
Bid143.4
Ask145.25
volume0
Intrest1
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price135.05Aug 19, 2025
Change
-0%
Bid137.9
Ask140.8
volume0
Intrest0
Strike
210
210
Last Price0.02Aug 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price130.54Aug 20, 2025
Change
-0%
Bid133.35
Ask135.2
volume0
Intrest6
Strike
215
215
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price124.85Aug 19, 2025
Change
-0%
Bid128.35
Ask131.05
volume0
Intrest0
Strike
220
220
Last Price0.02Aug 01, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price119.9Aug 19, 2025
Change
-0%
Bid123.35
Ask125.2
volume0
Intrest17
Strike
225
225
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price114.83Aug 20, 2025
Change
-0%
Bid118.2
Ask120.35
volume0
Intrest1
Strike
230
230
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price110.08Aug 19, 2025
Change
-0%
Bid112.85
Ask115.2
volume0
Intrest3
Strike
235
235
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price104.97Aug 20, 2025
Change
-0%
Bid108.55
Ask110.15
volume0
Intrest16
Strike
240
240
Last Price0.01Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest2
Last Price99.75Aug 19, 2025
Change
-0%
Bid103.35
Ask105.3
volume0
Intrest1
Strike
245
245
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price94.01Aug 21, 2025
Change
-0%
Bid98.6
Ask100.25
volume0
Intrest12
Strike
250
250
Last Price0.13Jul 11, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price89.37Aug 19, 2025
Change
-0%
Bid93.4
Ask95.45
volume0
Intrest1
Strike
255
255
Last Price0.07Jul 30, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Last Price85.08Aug 19, 2025
Change
-0%
Bid88.25
Ask90.75
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price80.58Aug 20, 2025
Change
-0%
Bid83.3
Ask85.35
volume0
Intrest6
Strike
265
265
Last Price0.06Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest4
Last Price74.86Aug 19, 2025
Change
-0%
Bid78.2
Ask80.65
volume0
Intrest0
Strike
270
270
Last Price0.03Aug 12, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest13
Last Price69.94Aug 19, 2025
Change
-0%
Bid73.45
Ask75.2
volume0
Intrest18
Strike
275
275
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest22
Last Price64.85Aug 20, 2025
Change
-0%
Bid68.25
Ask70.3
volume0
Intrest1
Strike
280
280
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest9
Last Price60.12Aug 19, 2025
Change
-0%
Bid63.3
Ask66.8
volume0
Intrest3
Strike
285
285
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest41
Last Price57.47Aug 19, 2025
Change
-0%
Bid60.5
Ask63.6
volume0
Intrest0
Strike
287.5
287.5
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Last Price55.77Aug 19, 2025
Change
-0%
Bid58.2
Ask61.1
volume0
Intrest0
Strike
290
290
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest59
Last Price52Aug 19, 2025
Change
-0%
Bid55.85
Ask57.7
volume0
Intrest1
Strike
292.5
292.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest2
Last Price-
Change
-
Bid53.1
Ask55.85
volume0
Intrest0
Strike
295
295
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest85
Last Price-
Change
-
Bid51
Ask52.7
volume0
Intrest0
Strike
297.5
297.5
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest0
Last Price44.04Aug 21, 2025
Change
-0%
Bid48.3
Ask51.8
volume0
Intrest6
Strike
300
300
Last Price0.02Aug 22, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest140
Last Price-
Change
-
Bid45.9
Ask47.9
volume0
Intrest0
Strike
302.5
302.5
Last Price0.02Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest4
Last Price-
Change
-
Bid43.4
Ask45.15
volume0
Intrest0
Strike
305
305
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest39
Last Price42.17Aug 22, 2025
Change
6.0516.75%
Bid40.9
Ask42.7
volume1
Intrest1
Strike
307.5
307.5
Last Price0.11Aug 13, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest14
Last Price38.51Aug 22, 2025
Change
13.2925.66%
Bid38.4
Ask40.35
volume1
Intrest1
Strike
310
310
Last Price0.01Aug 20, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest166
Last Price33.35Aug 14, 2025
Change
-0%
Bid35.8
Ask37.95
volume0
Intrest1
Strike
312.5
312.5
Last Price0.08Aug 18, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price26.15Aug 01, 2025
Change
-0%
Bid33.35
Ask35.2
volume0
Intrest1
Strike
315
315
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest95
Last Price-
Change
-
Bid30.7
Ask33
volume0
Intrest0
Strike
317.5
317.5
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest52
Last Price29.31Aug 22, 2025
Change
11.6666.06%
Bid28.35
Ask31.4
volume1
Intrest1
Strike
320
320
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest135
Last Price14.5Aug 11, 2025
Change
-0%
Bid25.65
Ask27.95
volume0
Intrest2
Strike
322.5
322.5
Last Price0.08Aug 21, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest143
Last Price23.39Aug 15, 2025
Change
-0%
Bid23.5
Ask25.25
volume0
Intrest7
Strike
325
325
Last Price0.01Aug 22, 2025
Change
0.0150%
Bid-
Ask0.01
volume37
Intrest178
Last Price15.61Aug 18, 2025
Change
-0%
Bid21
Ask23.4
volume0
Intrest5
Strike
327.5
327.5
Last Price0.01Aug 22, 2025
Change
0.0480%
Bid-
Ask0.01
volume44
Intrest359
Last Price16.3Aug 22, 2025
Change
2.2716.18%
Bid19.1
Ask20.15
volume1
Intrest90
Strike
330
330
Last Price0.02Aug 22, 2025
Change
0.0571.43%
Bid-
Ask0.01
volume54
Intrest343
Last Price17.53Aug 22, 2025
Change
5.1341.37%
Bid16.7
Ask17.75
volume3
Intrest36
Strike
332.5
332.5
Last Price0.01Aug 22, 2025
Change
0.0990%
Bid-
Ask0.01
volume60
Intrest202
Last Price14.78Aug 22, 2025
Change
5.6261.35%
Bid13.65
Ask15.15
volume30
Intrest113
Strike
335
335
Last Price0.01Aug 22, 2025
Change
0.1894.74%
Bid-
Ask0.13
volume80
Intrest718
Last Price12.55Aug 22, 2025
Change
5.7885.38%
Bid11.35
Ask12.65
volume20
Intrest78
Strike
337.5
337.5
Last Price0.02Aug 22, 2025
Change
0.2893.33%
Bid-
Ask0.01
volume174
Intrest462
Last Price10.07Aug 22, 2025
Change
5.62126.29%
Bid8.95
Ask10.5
volume78
Intrest261
Strike
340
340
Last Price0.01Aug 22, 2025
Change
0.698.36%
Bid-
Ask0.01
volume152
Intrest1364
Last Price7Aug 22, 2025
Change
4.23152.71%
Bid6.9
Ask7.65
volume63
Intrest216
Strike
342.5
342.5
Last Price0.01Aug 22, 2025
Change
1.3499.26%
Bid-
Ask0.09
volume1261
Intrest1463
Last Price4.47Aug 22, 2025
Change
3.17243.85%
Bid4.5
Ask5.9
volume597
Intrest1091
Strike
345
345
Last Price0.02Aug 22, 2025
Change
2.4699.19%
Bid-
Ask0.01
volume156
Intrest259
Last Price2.39Aug 22, 2025
Change
1.89378%
Bid1.59
Ask2.71
volume661
Intrest806
Strike
347.5
347.5
Last Price0.01Aug 22, 2025
Change
4.1599.76%
Bid-
Ask0.01
volume258
Intrest70
Last Price0.01Aug 22, 2025
Change
0.1794.44%
Bid0.01
Ask0.22
volume1137
Intrest916
Strike
350
350
Last Price0.45Aug 22, 2025
Change
5.8392.83%
Bid0.02
Ask0.46
volume271
Intrest90
Last Price0.01Aug 22, 2025
Change
0.0787.5%
Bid-
Ask0.01
volume424
Intrest767
Strike
352.5
352.5
Last Price1.71Aug 22, 2025
Change
5.7777.14%
Bid2.17
Ask3.75
volume4
Intrest1
Last Price0.01Aug 22, 2025
Change
0.0375%
Bid-
Ask0.05
volume268
Intrest582
Strike
355
355
Last Price9.58Aug 20, 2025
Change
-0%
Bid4.85
Ask6.25
volume0
Intrest12
Last Price0.02Aug 22, 2025
Change
0.0250%
Bid-
Ask0.03
volume85
Intrest378
Strike
357.5
357.5
Last Price22.13Aug 05, 2025
Change
-0%
Bid7.3
Ask9.05
volume0
Intrest0
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume108
Intrest486
Strike
360
360
Last Price14.62Aug 20, 2025
Change
-0%
Bid8.9
Ask11.4
volume0
Intrest12
Last Price0.01Aug 22, 2025
Change
0.0266.67%
Bid-
Ask0.13
volume31
Intrest50
Strike
362.5
362.5
Last Price-
Change
-
Bid12.15
Ask14.05
volume0
Intrest0
Last Price0.02Aug 22, 2025
Change
0.0133.33%
Bid-
Ask0.13
volume103
Intrest380
Strike
365
365
Last Price27.29Aug 01, 2025
Change
-0%
Bid14.8
Ask16.35
volume0
Intrest0
Last Price0.03Aug 20, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest19
Strike
367.5
367.5
Last Price-
Change
-
Bid16.65
Ask19.1
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.13
volume34
Intrest158
Strike
370
370
Last Price28Aug 19, 2025
Change
-0%
Bid19.35
Ask21.55
volume0
Intrest1
Last Price0.07Aug 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest2
Strike
372.5
372.5
Last Price-
Change
-
Bid21.55
Ask23.85
volume0
Intrest0
Last Price0.03Aug 22, 2025
Change
0.0150%
Bid-
Ask0.1
volume80
Intrest203
Strike
375
375
Last Price-
Change
-
Bid24.4
Ask26.55
volume0
Intrest0
Last Price0.03Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest7
Strike
377.5
377.5
Last Price36.05Aug 18, 2025
Change
-0%
Bid26.75
Ask29.15
volume0
Intrest0
Last Price0.05Aug 22, 2025
Change
0.04400%
Bid-
Ask0.1
volume2
Intrest125
Strike
380
380
Last Price-
Change
-
Bid29.65
Ask31.65
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest47
Strike
382.5
382.5
Last Price-
Change
-
Bid31.65
Ask34.05
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest25
Strike
385
385
Last Price-
Change
-
Bid34
Ask36.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.13
volume0
Intrest0
Strike
387.5
387.5
Last Price-
Change
-
Bid36.65
Ask39.05
volume0
Intrest0
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest175
Strike
390
390
Last Price-
Change
-
Bid39.05
Ask41.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.1
volume0
Intrest0
Strike
392.5
392.5
Last Price-
Change
-
Bid42.15
Ask44.05
volume0
Intrest0
Last Price0.06Aug 05, 2025
Change
-0%
Bid-
Ask0.13
volume0
Intrest23
Strike
395
395
Last Price45.15Aug 22, 2025
Change
-
Bid44.85
Ask46.15
volume1
Intrest0
Last Price0.01Aug 12, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest33
Strike
400
400
Last Price-
Change
-
Bid49.4
Ask51.5
volume0
Intrest0
Last Price0.01Aug 18, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest3
Strike
405
405
Last Price-
Change
-
Bid54.25
Ask56.5
volume0
Intrest0
Last Price0.03Aug 04, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest23
Strike
410
410
Last Price-
Change
-
Bid59.15
Ask61.5
volume0
Intrest0
Last Price0.01Aug 07, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest55
Strike
415
415
Last Price-
Change
-
Bid64.05
Ask66.45
volume0
Intrest0
Last Price0.55Jul 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest20
Strike
420
420
Last Price-
Change
-
Bid69.15
Ask71.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
425
425
Last Price-
Change
-
Bid73.8
Ask77.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid78.95
Ask81.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
435
435
Last Price-
Change
-
Bid84.05
Ask86.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid89.05
Ask91.65
volume0
Intrest0
Last Price0.02Aug 15, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest1
Strike
445
445
Last Price-
Change
-
Bid94
Ask96.6
volume0
Intrest0