$308.34
0.950.31%
Pre-mercato: 8:38 AM 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
-
Bid160.5
Ask164.15
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid155.55
Ask159.15
volume0
Intrest0
Strike
150
150
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid150.5
Ask154.15
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid145.85
Ask149.3
volume0
Intrest0
Strike
160
160
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid140.85
Ask144.3
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid135.5
Ask139.15
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid130.5
Ask134.15
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid125.5
Ask129.15
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid120.5
Ask124.15
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid115.5
Ask119.15
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price-
Change
-
Bid110.85
Ask114.3
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price110.58Nov 11, 2024
Change
00%
Bid105.5
Ask109.15
volume0
Intrest0
Strike
200
200
Last Price-
Change
-
Bid-
Ask0.12
volume0
Intrest0
Last Price-
Change
-
Bid100.85
Ask104.3
volume0
Intrest0
Strike
205
205
Last Price-
Change
-
Bid-
Ask0.62
volume0
Intrest0
Last Price-
Change
-
Bid95.85
Ask99.3
volume0
Intrest0
Strike
210
210
Last Price0.22Oct 04, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price-
Change
-
Bid90.5
Ask94.2
volume0
Intrest0
Strike
215
215
Last Price0.04Oct 29, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest24
Last Price-
Change
-
Bid85.5
Ask89.2
volume0
Intrest0
Strike
220
220
Last Price0.05Oct 30, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest12
Last Price-
Change
-
Bid80.5
Ask84.2
volume0
Intrest0
Strike
225
225
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Last Price-
Change
-
Bid75.5
Ask79.2
volume0
Intrest0
Strike
230
230
Last Price0.05Nov 12, 2024
Change
00%
Bid-
Ask0.12
volume0
Intrest43
Last Price-
Change
-
Bid70.5
Ask74.2
volume0
Intrest0
Strike
235
235
Last Price0.29Oct 29, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest8
Last Price-
Change
-
Bid65.9
Ask69.35
volume0
Intrest0
Strike
240
240
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.45
volume0
Intrest22
Last Price-
Change
-
Bid60.9
Ask64.35
volume0
Intrest0
Strike
245
245
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest32
Last Price54.95Nov 06, 2024
Change
00%
Bid55.9
Ask59.35
volume0
Intrest0
Strike
250
250
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest31
Last Price33.7Oct 30, 2024
Change
00%
Bid50.55
Ask54.2
volume0
Intrest0
Strike
255
255
Last Price0.01Nov 13, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest37
Last Price30.02Oct 30, 2024
Change
00%
Bid45.6
Ask49.2
volume0
Intrest0
Strike
260
260
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest77
Last Price-
Change
-
Bid43.4
Ask46.9
volume0
Intrest0
Strike
262.5
262.5
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest3
Last Price40.67Nov 07, 2024
Change
00%
Bid41.55
Ask44.2
volume0
Intrest0
Strike
265
265
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest240
Last Price-
Change
-
Bid38.35
Ask41.9
volume0
Intrest0
Strike
267.5
267.5
Last Price0.08Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest15
Last Price39.37Nov 13, 2024
Change
00%
Bid35.75
Ask38.65
volume0
Intrest3
Strike
270
270
Last Price0.01Nov 18, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest195
Last Price-
Change
-
Bid34.05
Ask36.75
volume0
Intrest0
Strike
272.5
272.5
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.07
volume0
Intrest92
Last Price35.1Nov 12, 2024
Change
00%
Bid30.85
Ask34.35
volume0
Intrest15
Strike
275
275
Last Price0.08Nov 20, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest146
Last Price-
Change
-
Bid29.1
Ask31.75
volume0
Intrest0
Strike
277.5
277.5
Last Price0.08Nov 15, 2024
Change
00%
Bid0.01
Ask0.04
volume0
Intrest31
Last Price30.14Nov 12, 2024
Change
00%
Bid26.6
Ask28.65
volume0
Intrest27
Strike
280
280
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.11
volume0
Intrest450
Last Price26.88Nov 08, 2024
Change
00%
Bid24.15
Ask26.45
volume0
Intrest2
Strike
282.5
282.5
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest33
Last Price24.88Nov 15, 2024
Change
00%
Bid21.1
Ask24.15
volume0
Intrest323
Strike
285
285
Last Price0.06Nov 20, 2024
Change
00%
Bid-
Ask0.06
volume0
Intrest268
Last Price22.65Nov 12, 2024
Change
00%
Bid18.95
Ask20.75
volume0
Intrest24
Strike
287.5
287.5
Last Price0.06Nov 20, 2024
Change
00%
Bid0.05
Ask0.07
volume0
Intrest74
Last Price18.5Nov 20, 2024
Change
00%
Bid16.15
Ask18.1
volume0
Intrest82
Strike
290
290
Last Price0.08Nov 20, 2024
Change
00%
Bid0.05
Ask0.09
volume0
Intrest251
Last Price18.58Nov 18, 2024
Change
00%
Bid13.65
Ask15.8
volume0
Intrest16
Strike
292.5
292.5
Last Price0.11Nov 20, 2024
Change
00%
Bid0.08
Ask0.11
volume0
Intrest228
Last Price11.7Nov 20, 2024
Change
00%
Bid10.75
Ask13.1
volume0
Intrest57
Strike
295
295
Last Price0.13Nov 20, 2024
Change
00%
Bid0.11
Ask0.13
volume0
Intrest356
Last Price13.13Nov 13, 2024
Change
00%
Bid9.25
Ask10.65
volume0
Intrest30
Strike
297.5
297.5
Last Price0.15Nov 20, 2024
Change
00%
Bid0.02
Ask0.37
volume0
Intrest359
Last Price7.35Nov 20, 2024
Change
00%
Bid7.35
Ask8.85
volume0
Intrest181
Strike
300
300
Last Price0.26Nov 20, 2024
Change
00%
Bid0.04
Ask0.44
volume0
Intrest388
Last Price4.6Nov 20, 2024
Change
00%
Bid5.15
Ask6.6
volume0
Intrest38
Strike
302.5
302.5
Last Price0.35Nov 20, 2024
Change
00%
Bid0.21
Ask0.46
volume0
Intrest304
Last Price3.15Nov 20, 2024
Change
00%
Bid3.15
Ask4.4
volume0
Intrest229
Strike
305
305
Last Price0.96Nov 20, 2024
Change
00%
Bid0.27
Ask0.94
volume0
Intrest529
Last Price1.7Nov 20, 2024
Change
00%
Bid1.52
Ask2.05
volume0
Intrest160
Strike
307.5
307.5
Last Price1.81Nov 20, 2024
Change
00%
Bid1.71
Ask1.88
volume0
Intrest326
Last Price0.77Nov 20, 2024
Change
00%
Bid0.71
Ask1.15
volume0
Intrest1423
Strike
310
310
Last Price3.38Nov 20, 2024
Change
00%
Bid2.86
Ask3.45
volume0
Intrest729
Last Price0.29Nov 20, 2024
Change
00%
Bid0.25
Ask0.29
volume0
Intrest933
Strike
312.5
312.5
Last Price4.5Nov 20, 2024
Change
00%
Bid4.3
Ask5.75
volume0
Intrest144
Last Price0.1Nov 20, 2024
Change
00%
Bid0.08
Ask0.11
volume0
Intrest1006
Strike
315
315
Last Price4Nov 20, 2024
Change
00%
Bid7.15
Ask8.2
volume0
Intrest19
Last Price0.03Nov 20, 2024
Change
00%
Bid0.03
Ask0.05
volume0
Intrest1391
Strike
317.5
317.5
Last Price6.1Nov 19, 2024
Change
00%
Bid8.6
Ask11.6
volume0
Intrest1
Last Price0.02Nov 20, 2024
Change
00%
Bid0.01
Ask0.03
volume0
Intrest416
Strike
320
320
Last Price10.75Nov 15, 2024
Change
00%
Bid11.3
Ask14.1
volume0
Intrest2
Last Price0.01Nov 20, 2024
Change
00%
Bid0.01
Ask0.06
volume0
Intrest514
Strike
322.5
322.5
Last Price12.29Nov 13, 2024
Change
00%
Bid14.4
Ask15.85
volume0
Intrest0
Last Price0.01Nov 20, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest258
Strike
325
325
Last Price12.66Nov 18, 2024
Change
00%
Bid16.45
Ask18.25
volume0
Intrest0
Last Price0.02Nov 20, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest35
Strike
327.5
327.5
Last Price16.25Nov 14, 2024
Change
00%
Bid19.4
Ask20.6
volume0
Intrest0
Last Price0.01Nov 19, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest339
Strike
330
330
Last Price-
Change
-
Bid20.9
Ask24.2
volume0
Intrest0
Last Price0.02Nov 14, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
332.5
332.5
Last Price-
Change
-
Bid24.15
Ask26.35
volume0
Intrest0
Last Price0.03Nov 12, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest46
Strike
335
335
Last Price-
Change
-
Bid26
Ask29.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
337.5
337.5
Last Price-
Change
-
Bid28.45
Ask30.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
340
340
Last Price-
Change
-
Bid30.95
Ask33.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
342.5
342.5
Last Price-
Change
-
Bid33.45
Ask37.1
volume0
Intrest0
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest20
Strike
345
345
Last Price-
Change
-
Bid35.95
Ask39.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
347.5
347.5
Last Price-
Change
-
Bid38.45
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
350
350
Last Price-
Change
-
Bid40.95
Ask43.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
352.5
352.5
Last Price-
Change
-
Bid43.5
Ask47.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
355
355
Last Price-
Change
-
Bid45.95
Ask49.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
360
360
Last Price-
Change
-
Bid50.95
Ask54.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
365
365
Last Price-
Change
-
Bid56
Ask59.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.07
volume0
Intrest0
Strike
370
370
Last Price-
Change
-
Bid61
Ask64.55
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
375
375
Last Price-
Change
-
Bid65.95
Ask69.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
380
380
Last Price-
Change
-
Bid70.95
Ask74.6
volume0
Intrest0