VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN190920C001150002019-06-19 10:28AM EDT115.0092.78101.65105.900.00-34236.91%
VRSN190920C001250002019-06-07 10:59AM EDT125.0059.2288.2591.300.00-11177.71%
VRSN190920C001300002019-06-06 1:46PM EDT130.0071.5285.0589.350.00-13187.79%
VRSN190920C001400002019-08-05 3:50PM EDT140.0061.5066.0070.500.00-215464.45%
VRSN190920C001450002019-05-31 2:40PM EDT145.0052.0165.0569.450.00-11117.29%
VRSN190920C001500002019-06-07 10:59AM EDT150.0040.7062.6066.950.00-33129.20%
VRSN190920C001600002019-05-23 1:36PM EDT160.0036.0549.8054.500.00-61392.48%
VRSN190920C001650002019-06-07 10:59AM EDT165.0029.2348.0552.300.00-14105.58%
VRSN190920C001700002019-06-10 9:45AM EDT170.0040.6647.0551.450.00-952120.72%
VRSN190920C001750002019-08-19 3:41PM EDT175.0032.6531.2035.650.00-22659.09%
VRSN190920C001800002019-08-21 1:20PM EDT180.0028.6426.2530.35+2.02+7.59%415650.15%
VRSN190920C001850002019-08-20 12:13PM EDT185.0023.0521.6025.850.00-14346.92%
VRSN190920C001900002019-08-08 2:27PM EDT190.0023.0517.8521.150.00-51941.80%
VRSN190920C001950002019-08-21 1:20PM EDT195.0014.7713.8516.65+1.27+9.41%47637.23%
VRSN190920C002000002019-08-21 12:39PM EDT200.0010.8510.4013.50-0.95-8.05%48038.11%
VRSN190920C002100002019-08-21 3:27PM EDT210.004.204.154.45+0.08+1.94%1415622.42%
VRSN190920C002200002019-08-20 2:57PM EDT220.001.150.571.320.00-347321.55%
VRSN190920C002300002019-08-20 2:57PM EDT230.000.360.040.550.00-352124.71%
VRSN190920C002400002019-07-30 10:54AM EDT240.000.500.002.530.00-1248.99%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN190920P001150002019-08-15 11:30AM EDT115.000.500.000.200.00-11166085.94%
VRSN190920P001200002019-08-19 12:11AM EDT120.000.63-2.480.00--1,227140.55%
VRSN190920P001250002019-08-20 9:36AM EDT125.000.08-0.470.00-2078593.36%
VRSN190920P001450002019-06-07 10:59AM EDT145.001.040.030.550.00--163.87%
VRSN190920P001500002019-08-15 11:30AM EDT150.001.350.065.000.00-377993.51%
VRSN190920P001550002019-08-15 9:34AM EDT155.001.730.004.950.00-2543885.74%
VRSN190920P001600002019-08-20 11:30AM EDT160.000.250.000.460.00-2532052.76%
VRSN190920P001650002019-08-05 3:03PM EDT165.001.100.003.450.00-138964.62%
VRSN190920P001700002019-06-07 10:59AM EDT170.004.100.091.230.00-53853.13%
VRSN190920P001750002019-08-05 1:48PM EDT175.001.500.003.200.00-221450.85%
VRSN190920P001800002019-08-14 1:25PM EDT180.001.710.251.180.00-13840.89%
VRSN190920P001850002019-08-14 1:25PM EDT185.002.230.170.920.00-14432.67%
VRSN190920P001900002019-08-20 9:30AM EDT190.001.100.861.170.00-14329.16%
VRSN190920P001950002019-08-21 9:39AM EDT195.001.451.051.62-0.65-30.95%19126.18%
VRSN190920P002000002019-08-21 10:03AM EDT200.002.262.322.49-0.34-13.08%110724.13%
VRSN190920P002100002019-08-16 10:14AM EDT210.008.605.756.100.00-1016321.24%
VRSN190920P002200002019-07-31 2:47PM EDT220.0010.6512.4513.850.00-116725.04%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità