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
58.792,73 -852,03 (-1,43%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115C00130000 | 2024-02-22 12:01PM EDT | 130.00 | 70.29 | 62.20 | 67.00 | 0.00 | - | 1 | 1 | 84.65% |
| VRSN241115C00160000 | 2024-01-11 12:21PM EDT | 160.00 | 51.50 | 47.30 | 49.80 | 0.00 | - | 3 | 3 | 82.14% |
| VRSN241115C00175000 | 2024-04-10 3:02PM EDT | 175.00 | 24.60 | 14.00 | 16.30 | 0.00 | - | 1 | 3 | 30.86% |
| VRSN241115C00180000 | 2024-03-04 4:18PM EDT | 180.00 | 25.70 | 21.10 | 22.70 | 0.00 | - | 1 | 1 | 47.31% |
| VRSN241115C00190000 | 2024-04-18 2:43PM EDT | 190.00 | 12.10 | 5.80 | 7.60 | 0.00 | - | 2 | 7 | 25.15% |
| VRSN241115C00195000 | 2024-04-25 3:47PM EDT | 195.00 | 8.90 | 4.20 | 6.00 | 0.00 | - | 1 | 5 | 24.71% |
| VRSN241115C00200000 | 2024-04-26 9:30AM EDT | 200.00 | 6.00 | 2.90 | 4.40 | -2.60 | -30.23% | 2 | 122 | 23.67% |
| VRSN241115C00210000 | 2024-04-16 9:44AM EDT | 210.00 | 3.60 | 1.70 | 2.50 | 0.00 | - | 3 | 43 | 22.99% |
| VRSN241115C00220000 | 2024-04-25 9:30AM EDT | 220.00 | 2.65 | 0.25 | 1.95 | 0.00 | - | 1 | 13 | 24.83% |
| VRSN241115C00230000 | 2024-03-25 10:14AM EDT | 230.00 | 1.83 | 0.05 | 2.20 | 0.00 | - | 35 | 100 | 29.05% |
| VRSN241115C00240000 | 2024-04-16 11:31AM EDT | 240.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 57 | 78 | 40.56% |
| VRSN241115C00250000 | 2024-02-26 4:40PM EDT | 250.00 | 1.50 | 0.45 | 2.35 | 0.00 | - | 1 | 20 | 35.62% |
| VRSN241115C00260000 | 2024-01-22 10:39AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VRSN241115C00270000 | 2024-01-22 10:39AM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRSN241115C00300000 | 2023-11-14 3:11PM EDT | 300.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 7 | 57.84% |
| VRSN241115C00310000 | 2024-01-09 10:38AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| VRSN241115C00320000 | 2023-11-16 12:00PM EDT | 320.00 | 0.70 | 0.40 | 5.00 | 0.00 | - | 2 | 23 | 53.52% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115P00100000 | 2024-03-25 1:53PM EDT | 100.00 | 0.40 | 0.20 | 5.00 | 0.00 | - | 22 | 33 | 58.20% |
| VRSN241115P00105000 | 2023-11-16 3:03PM EDT | 105.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 93 | 38.89% |
| VRSN241115P00110000 | 2023-10-18 11:08AM EDT | 110.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 88 | 49 | 37.90% |
| VRSN241115P00115000 | 2023-10-26 9:58AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 56.95% |
| VRSN241115P00120000 | 2024-03-19 10:36AM EDT | 120.00 | 0.61 | 0.60 | 1.35 | 0.00 | - | 1 | 22 | 35.86% |
| VRSN241115P00135000 | 2023-11-08 4:13PM EDT | 135.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 40.78% |
| VRSN241115P00140000 | 2024-04-04 10:09AM EDT | 140.00 | 1.17 | 0.40 | 4.20 | 0.00 | - | 1 | 3 | 34.52% |
| VRSN241115P00145000 | 2024-03-25 11:15AM EDT | 145.00 | 1.64 | 0.25 | 4.90 | 0.00 | - | 1 | 4 | 32.99% |
| VRSN241115P00150000 | 2024-04-05 10:27AM EDT | 150.00 | 1.63 | 2.00 | 3.30 | -0.52 | -24.19% | 2 | 13 | 24.80% |
| VRSN241115P00155000 | 2024-04-25 10:50AM EDT | 155.00 | 3.35 | 2.65 | 4.50 | 0.00 | - | 1 | 14 | 24.64% |
| VRSN241115P00160000 | 2024-04-18 2:01PM EDT | 160.00 | 3.75 | 3.50 | 4.70 | 0.00 | - | 1 | 7 | 21.50% |
| VRSN241115P00165000 | 2024-03-25 1:56PM EDT | 165.00 | 4.20 | 2.75 | 4.20 | 0.00 | - | 1 | 28 | 16.65% |
| VRSN241115P00170000 | 2024-03-08 1:15PM EDT | 170.00 | 6.50 | 4.50 | 5.40 | 0.00 | - | 1 | 21 | 15.27% |
| VRSN241115P00175000 | 2024-02-20 11:18AM EDT | 175.00 | 5.80 | 5.00 | 6.40 | 0.00 | - | 1 | 31 | 12.75% |
| VRSN241115P00180000 | 2024-04-02 3:29PM EDT | 180.00 | 6.65 | 10.00 | 11.60 | 0.00 | - | 2 | 41 | 17.35% |
| VRSN241115P00185000 | 2024-04-04 1:12PM EDT | 185.00 | 8.20 | 12.80 | 16.00 | 0.00 | - | 1 | 33 | 19.74% |
| VRSN241115P00190000 | 2024-04-05 3:57PM EDT | 190.00 | 15.19 | 15.70 | 17.70 | +3.18 | +26.48% | 2 | 51 | 15.76% |
| VRSN241115P00195000 | 2024-04-26 12:42PM EDT | 195.00 | 19.30 | 18.10 | 21.80 | +6.80 | +54.40% | 1 | 17 | 16.02% |
| VRSN241115P00200000 | 2024-04-26 12:42PM EDT | 200.00 | 23.40 | 22.50 | 26.50 | +3.10 | +15.27% | 1 | 17 | 17.39% |
| VRSN241115P00210000 | 2024-02-14 11:37AM EDT | 210.00 | 18.80 | 21.60 | 24.20 | 0.00 | - | 31 | 44 | 0.00% |
| VRSN241115P00240000 | 2023-12-13 4:27PM EDT | 240.00 | 24.30 | 33.70 | 38.30 | 0.00 | - | 9 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.