Italia markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
201,47-5,00 (-2,42%)
Alla chiusura: 04:00PM EDT
201,47 0,00 (0,00%)
Dopo ore: 04:31PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN220916C001400002022-04-29 10:38AM EDT140.0046.5036.5040.900.00-110.00%
VRSN220916C001550002022-05-27 11:04AM EDT155.0026.2018.9020.800.00-450.00%
VRSN220916C001600002022-05-27 3:07PM EDT160.0022.4015.2017.200.00-2390.00%
VRSN220916C001650002022-05-27 3:07PM EDT165.0018.8811.8014.200.00-14110.00%
VRSN220916C001700002022-07-18 12:47PM EDT170.0014.4033.7036.400.00-11068.73%
VRSN220916C001750002022-06-17 12:29PM EDT175.004.569.1010.100.00-23260.00%
VRSN220916C001800002022-08-08 12:16PM EDT180.0020.9020.5024.500.00-11649.60%
VRSN220916C001850002022-08-17 12:56PM EDT185.0021.3916.1019.600.00-11042.60%
VRSN220916C001900002022-08-19 2:19PM EDT190.0013.3011.5015.20-3.48-20.74%14338.05%
VRSN220916C001950002022-08-17 12:56PM EDT195.0012.388.9011.800.00-15737.27%
VRSN220916C002000002022-08-19 12:36PM EDT200.006.505.908.20-2.90-30.85%41334833.56%
VRSN220916C002100002022-08-19 2:55PM EDT210.001.851.104.80-0.95-33.93%2741536.90%
VRSN220916C002200002022-08-17 3:49PM EDT220.000.900.154.600.00-226149.82%
VRSN220916C002300002022-06-22 3:40PM EDT230.000.060.004.800.00-187262.77%
VRSN220916C002400002022-05-19 2:54PM EDT240.000.350.004.800.00-109157.47%
VRSN220916C002500002022-05-09 9:43AM EDT250.000.400.000.000.00-16512.50%
VRSN220916C002600002022-04-06 10:24AM EDT260.003.530.100.750.00-102950.39%
VRSN220916C002700002022-03-17 9:30AM EDT270.001.551.101.950.00--172.73%
VRSN220916C002800002022-03-14 12:03AM EDT280.001.550.000.000.00--025.00%
VRSN220916C003000002022-02-14 2:49PM EDT300.000.880.004.800.00--1101.22%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN220916P001050002022-04-29 3:54PM EDT105.000.700.004.800.00-33167.46%
VRSN220916P001100002022-08-08 3:58PM EDT110.000.050.001.050.00-4134115.23%
VRSN220916P001250002022-05-20 2:21PM EDT125.002.551.604.700.00-265230139.40%
VRSN220916P001300002022-06-21 9:30AM EDT130.002.000.000.750.00-1582.03%
VRSN220916P001350002022-07-13 3:05PM EDT135.000.890.004.800.00-100241112.55%
VRSN220916P001400002022-07-11 3:06PM EDT140.001.200.004.800.00-398104.47%
VRSN220916P001450002022-06-16 10:31AM EDT145.005.801.154.600.00-9111101.81%
VRSN220916P001500002022-07-22 3:43PM EDT150.000.980.000.250.00-165854.49%
VRSN220916P001550002022-08-09 3:57PM EDT155.000.500.000.250.00-1249.22%
VRSN220916P001600002022-07-19 3:33PM EDT160.002.260.004.700.00-113073.56%
VRSN220916P001650002022-07-20 11:45AM EDT165.002.800.003.300.00-203259.60%
VRSN220916P001700002022-07-20 11:50AM EDT170.003.700.052.150.00-1425357.45%
VRSN220916P001750002022-08-15 12:55PM EDT175.000.550.351.700.00-15746.69%
VRSN220916P001800002022-08-18 1:38PM EDT180.000.600.552.050.00-2028042.71%
VRSN220916P001850002022-08-19 12:41PM EDT185.001.270.151.45-1.93-60.31%25231.40%
VRSN220916P001900002022-08-19 11:57AM EDT190.002.000.152.15+0.44+28.21%76329.10%
VRSN220916P001950002022-08-19 11:57AM EDT195.003.102.103.70+1.10+55.00%612329.33%
VRSN220916P002000002022-08-19 3:28PM EDT200.004.813.405.80+1.61+50.31%1016429.36%
VRSN220916P002100002022-05-13 3:11PM EDT210.0045.3138.5042.900.00-167160.93%
VRSN220916P002200002022-06-15 1:32PM EDT220.0056.8741.1044.700.00-38141.89%
VRSN220916P002300002022-02-04 4:39PM EDT230.0024.0022.0025.100.00-440.00%
VRSN220916P002400002022-02-04 4:29PM EDT240.0030.0029.6032.600.00-4220.00%
VRSN220916P003200002022-07-01 9:30AM EDT320.00154.50128.50133.400.00-20183.25%
VRSN220916P003300002022-07-01 9:30AM EDT330.00164.50138.60143.300.00-10189.89%