VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN191220C000800002019-06-16 11:03PM EST80.0073.00136.90141.000.00-021,034.99%
VRSN191220C000950002019-06-06 1:45PM EST95.00108.73120.55125.000.00-30848.98%
VRSN191220C001000002019-06-16 11:03PM EST100.0077.66116.90121.450.00-27826.95%
VRSN191220C001150002019-09-18 8:45AM EST115.0076.4569.0073.500.00-140.00%
VRSN191220C001200002019-07-23 9:12AM EST120.0096.9884.5089.000.00-49488.55%
VRSN191220C001250002019-06-24 1:30PM EST125.0086.3591.0595.900.00-11621.00%
VRSN191220C001300002019-10-16 12:55PM EST130.0056.0054.8559.500.00-100.00%
VRSN191220C001350002019-12-05 1:38PM EST135.0049.950.000.000.00-100.00%
VRSN191220C001400002019-11-19 3:28PM EST140.0054.390.000.000.00-100.00%
VRSN191220C001450002019-08-12 2:08PM EST145.0061.3044.9548.550.00-10145.36%
VRSN191220C001500002019-07-26 11:00AM EST150.0067.4057.9560.150.00-17359.91%
VRSN191220C001550002019-12-11 9:43AM EST155.0033.860.000.000.00-100.00%
VRSN191220C001600002019-12-03 2:58PM EST160.0026.900.000.000.00-100.00%
VRSN191220C001650002019-12-12 11:57AM EST165.0023.850.000.000.00-400.00%
VRSN191220C001700002019-12-12 11:05AM EST170.0020.650.000.000.00-200.00%
VRSN191220C001750002019-12-06 1:12PM EST175.0013.300.000.000.00-100.00%
VRSN191220C001800002019-12-12 9:30AM EST180.0010.350.000.000.00-100.00%
VRSN191220C001850002019-12-12 11:57AM EST185.005.600.000.000.00-300.00%
VRSN191220C001900002019-12-12 11:40AM EST190.002.200.000.000.00-3200.05%
VRSN191220C001950002019-12-11 11:48AM EST195.000.600.000.000.00-2103.13%
VRSN191220C002000002019-12-12 9:44AM EST200.000.200.000.000.00-606.25%
VRSN191220C002100002019-12-12 9:44AM EST210.000.050.000.000.00-158012.50%
VRSN191220C002200002019-11-18 10:46AM EST220.000.080.000.000.00-2025.00%
VRSN191220C002300002019-11-21 1:16PM EST230.000.050.000.000.00-2025.00%
VRSN191220C002400002019-09-13 11:22AM EST240.000.580.020.240.00-19773.44%
VRSN191220C002500002019-10-11 9:19AM EST250.000.130.020.250.00-20084.57%
VRSN191220C002600002019-08-21 8:30AM EST260.000.630.000.250.00-10093.55%
Opzioni Putper20 dicembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN191220P000800002019-10-02 2:56PM EST80.000.060.000.250.00-30244.92%
VRSN191220P000850002019-06-07 9:59AM EST85.000.550.001.330.00-14292.38%
VRSN191220P000900002019-08-18 11:11PM EST90.000.490.000.250.00--1213.67%
VRSN191220P000950002019-07-23 8:30AM EST95.000.760.104.700.00--20334.86%
VRSN191220P001000002019-09-16 8:51AM EST100.000.560.000.250.00-535185.94%
VRSN191220P001050002019-08-12 8:32AM EST105.000.800.005.000.00-00296.83%
VRSN191220P001100002019-06-07 9:59AM EST110.000.750.020.820.00-1021191.60%
VRSN191220P001150002019-07-23 8:30AM EST115.000.680.000.000.00-366350.00%
VRSN191220P001200002019-08-28 8:53AM EST120.000.340.040.250.00-50139.84%
VRSN191220P001250002019-11-19 10:19AM EST125.000.200.000.000.00-10050.00%
VRSN191220P001300002019-08-06 2:01PM EST130.001.000.000.940.00-631142.29%
VRSN191220P001350002019-08-05 8:30AM EST135.000.910.000.000.00-10050.00%
VRSN191220P001400002019-11-26 9:30AM EST140.000.100.000.000.00-5050.00%
VRSN191220P001450002019-10-02 2:36PM EST145.001.000.100.310.00-1092.38%
VRSN191220P001500002019-10-02 10:57AM EST150.001.610.120.350.00-10084.18%
VRSN191220P001550002019-11-08 2:43PM EST155.000.320.000.000.00-1025.00%
VRSN191220P001600002019-11-05 9:58AM EST160.000.510.000.000.00-14125.00%
VRSN191220P001650002019-12-03 11:03AM EST165.000.320.000.000.00-2025.00%
VRSN191220P001700002019-12-11 10:21AM EST170.000.140.000.000.00-5012.50%
VRSN191220P001750002019-12-11 11:25AM EST175.000.180.000.000.00-2012.50%
VRSN191220P001800002019-12-11 11:25AM EST180.000.280.000.000.00-206.25%
VRSN191220P001850002019-12-12 1:17PM EST185.000.880.000.000.00-2603.13%
VRSN191220P001900002019-12-12 11:04AM EST190.002.490.000.000.00-3600.00%
VRSN191220P001950002019-11-19 1:36PM EST195.006.450.000.000.00-100.00%
VRSN191220P002000002019-11-29 10:12AM EST200.009.300.000.000.00-200.00%
VRSN191220P002100002019-10-25 8:57AM EST210.0018.1416.6020.500.00-1025547.12%
VRSN191220P002200002019-12-11 10:06AM EST220.0030.650.000.000.00-100.00%
VRSN191220P002300002019-09-03 2:39PM EST230.0029.2549.3050.000.00-10199.95%
VRSN191220P002400002019-07-26 9:56AM EST240.0028.5533.2534.900.00-220.00%
VRSN191220P002500002019-07-19 10:24AM EST250.0033.0042.7046.750.00-120.00%
VRSN191220P002600002019-07-18 2:57PM EST260.0045.4052.5057.050.00-100.00%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità