VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN200221C001450002019-12-09 2:27PM EST145.0044.9362.3567.000.00-10108.40%
VRSN200221C001500002019-12-18 3:55PM EST150.0042.2761.7566.300.00--1122.06%
VRSN200221C001600002020-01-16 3:12PM EST160.0053.1648.6551.900.00-1660.23%
VRSN200221C001700002020-01-10 3:12PM EST170.0039.7038.9541.600.00-1866.70%
VRSN200221C001750002020-01-14 11:29AM EST175.0035.3533.8536.800.00-2461.72%
VRSN200221C001800002020-01-13 1:51PM EST180.0032.7028.6032.000.00-101656.46%
VRSN200221C001850002020-01-24 1:28PM EST185.0029.4025.2026.600.00-32146.12%
VRSN200221C001900002020-01-27 2:26PM EST190.0021.6120.7521.650.00-26039.64%
VRSN200221C001950002020-01-10 1:03PM EST195.0016.9716.6517.150.00-814935.91%
VRSN200221C002000002020-01-27 1:37PM EST200.0013.2212.6013.000.00-219133.05%
VRSN200221C002100002020-01-27 3:59PM EST210.006.006.206.450.00-527029.96%
VRSN200221C002200002020-01-27 11:54AM EST220.002.432.262.370.00-2919627.58%
VRSN200221C002300002020-01-23 11:14AM EST230.000.930.690.760.00-73627.59%
VRSN200221C002400002020-01-23 11:14AM EST240.000.210.300.310.00--429.98%
VRSN200221C002700002020-01-16 10:07AM EST270.000.31-0.420.00--252.39%
Opzioni Putper21 febbraio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN200221P001600002020-01-06 12:43PM EST160.000.290.000.230.00-11952.49%
VRSN200221P001650002020-01-06 11:22AM EST165.000.400.000.190.00-4845.90%
VRSN200221P001700002020-01-27 12:14PM EST170.000.210.020.220.00-43841.94%
VRSN200221P001750002020-01-10 2:23PM EST175.000.450.270.320.00-41639.55%
VRSN200221P001800002020-01-21 2:27PM EST180.000.340.400.450.00-104336.87%
VRSN200221P001850002020-01-17 12:36PM EST185.000.530.590.660.00-14134.45%
VRSN200221P001900002020-01-27 2:26PM EST190.000.880.911.000.00-18032.26%
VRSN200221P001950002020-01-24 12:18PM EST195.001.011.471.590.00-16030.59%
VRSN200221P002000002020-01-27 1:41PM EST200.002.192.402.530.00-42529.16%
VRSN200221P002100002020-01-27 10:26AM EST210.006.105.756.000.00-147726.86%
VRSN200221P002200002020-01-21 3:01PM EST220.008.4611.8512.550.00-11227.31%
VRSN200221P002300002020-01-21 12:11AM EST230.0016.9620.0021.150.00---29.10%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità