Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.698,88 -803,46 (-1,35%)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621C00175000 | 2024-04-09 11:53AM EDT | 175.00 | 55.71 | 46.00 | 50.00 | 0.00 | - | - | 1 | 59.95% |
| VRSK240621C00190000 | 2023-12-12 4:40PM EDT | 190.00 | 59.08 | 50.00 | 54.10 | 0.00 | - | - | 3 | 107.62% |
| VRSK240621C00195000 | 2024-04-09 11:53AM EDT | 195.00 | 35.38 | 26.70 | 30.90 | 0.00 | - | - | 2 | 43.63% |
| VRSK240621C00210000 | 2024-04-18 12:30PM EDT | 210.00 | 18.32 | 14.60 | 18.00 | 0.00 | - | 1 | 0 | 34.43% |
| VRSK240621C00220000 | 2024-04-24 12:27PM EDT | 220.00 | 9.10 | 7.90 | 10.50 | 0.00 | - | 19 | 26 | 28.79% |
| VRSK240621C00230000 | 2024-04-26 11:28AM EDT | 230.00 | 4.50 | 3.40 | 5.50 | 0.00 | - | 3 | 94 | 26.29% |
| VRSK240621C00240000 | 2024-04-25 3:54PM EDT | 240.00 | 2.10 | 1.10 | 2.20 | 0.00 | - | 5 | 105 | 23.62% |
| VRSK240621C00250000 | 2024-04-25 10:40AM EDT | 250.00 | 0.75 | 0.55 | 0.90 | 0.00 | - | 1 | 249 | 23.38% |
| VRSK240621C00260000 | 2024-04-25 3:46PM EDT | 260.00 | 0.37 | 0.30 | 0.40 | 0.00 | - | 74 | 2,699 | 24.12% |
| VRSK240621C00270000 | 2024-04-16 11:14AM EDT | 270.00 | 0.38 | 0.00 | 1.10 | 0.00 | - | 1 | 140 | 35.13% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 59.94% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 40.85% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 57.86% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 48.54% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 70.26% |
| VRSK240621C00340000 | 2024-01-30 10:30AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VRSK240621C00360000 | 2023-11-03 11:46AM EDT | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 81.04% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621P00120000 | 2023-11-30 1:33PM EDT | 120.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 77.44% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 103.53% |
| VRSK240621P00135000 | 2023-11-17 11:01AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VRSK240621P00145000 | 2023-11-17 2:03PM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 80.98% |
| VRSK240621P00170000 | 2023-11-01 10:28AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 12.50% |
| VRSK240621P00180000 | 2023-12-29 10:39AM EDT | 180.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 49 | 71 | 59.52% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 42.02% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 49.88% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 44.61% |
| VRSK240621P00200000 | 2024-04-25 11:22AM EDT | 200.00 | 1.50 | 0.15 | 3.30 | 0.00 | - | 130 | 300 | 32.61% |
| VRSK240621P00210000 | 2024-04-26 12:07PM EDT | 210.00 | 2.65 | 2.20 | 3.50 | -0.20 | -7.02% | 15 | 39 | 23.30% |
| VRSK240621P00220000 | 2024-04-25 1:02PM EDT | 220.00 | 5.80 | 5.10 | 6.80 | 0.00 | - | 5 | 43 | 21.35% |
| VRSK240621P00230000 | 2024-04-22 1:54PM EDT | 230.00 | 10.10 | 10.90 | 14.00 | 0.00 | - | 9 | 78 | 25.20% |
| VRSK240621P00240000 | 2024-03-27 3:19PM EDT | 240.00 | 11.60 | 17.00 | 21.40 | 0.00 | - | 6 | 43 | 25.00% |
| VRSK240621P00250000 | 2024-02-29 4:21PM EDT | 250.00 | 13.80 | 13.50 | 17.90 | 0.00 | - | 1 | 26 | 0.00% |
| VRSK240621P00260000 | 2024-02-09 3:51PM EDT | 260.00 | 15.40 | 22.50 | 27.00 | 0.00 | - | - | 14 | 0.00% |
| VRSK240621P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 47.83 | 46.80 | 50.40 | 0.00 | - | 1 | 1 | 38.20% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 56.70 | 60.50 | 0.00 | - | - | 0 | 43.77% |
© 2024 Yahoo. Tutti i diritti riservati.