VRSN - VeriSign, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN230616C00150000 | 2022-10-28 9:34AM EDT | 150.00 | 58.60 | 53.50 | 57.50 | 0.00 | - | 4 | 0 | 0.00% |
| VRSN230616C00160000 | 2023-05-18 11:02AM EDT | 160.00 | 65.40 | 65.00 | 69.90 | 0.00 | - | 1 | 1 | 101.22% |
| VRSN230616C00170000 | 2023-03-21 1:46PM EDT | 170.00 | 32.50 | 44.50 | 49.20 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN230616C00180000 | 2023-04-18 1:32PM EDT | 180.00 | 39.00 | 44.40 | 49.00 | 0.00 | - | 1 | 2 | 100.24% |
| VRSN230616C00185000 | 2023-02-10 2:55PM EDT | 185.00 | 30.10 | 14.50 | 16.80 | 0.00 | - | 12 | 12 | 0.00% |
| VRSN230616C00190000 | 2023-05-09 12:33PM EDT | 190.00 | 30.10 | 35.30 | 40.00 | 0.00 | - | 2 | 33 | 61.96% |
| VRSN230616C00195000 | 2023-03-24 3:42PM EDT | 195.00 | 15.30 | 23.60 | 27.50 | 0.00 | - | 2 | 25 | 0.00% |
| VRSN230616C00200000 | 2023-05-26 1:58PM EDT | 200.00 | 29.00 | 25.30 | 30.00 | 0.00 | - | 1 | 26 | 74.73% |
| VRSN230616C00210000 | 2023-05-26 3:53PM EDT | 210.00 | 17.14 | 15.70 | 19.60 | 0.00 | - | 9 | 73 | 52.15% |
| VRSN230616C00220000 | 2023-06-02 3:50PM EDT | 220.00 | 9.70 | 7.80 | 9.90 | +2.86 | +41.81% | 3 | 168 | 34.22% |
| VRSN230616C00230000 | 2023-06-02 3:23PM EDT | 230.00 | 1.75 | 1.85 | 2.10 | +0.75 | +75.00% | 21 | 435 | 19.78% |
| VRSN230616C00240000 | 2023-05-26 3:26PM EDT | 240.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 415 | 678 | 37.31% |
| VRSN230616C00250000 | 2023-05-31 10:08AM EDT | 250.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 14 | 38.65% |
| VRSN230616C00260000 | 2023-03-27 1:39PM EDT | 260.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 23 | 23 | 68.80% |
| VRSN230616C00290000 | 2023-04-27 1:14PM EDT | 290.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 102.32% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN230616P00105000 | 2023-01-18 10:40AM EDT | 105.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VRSN230616P00140000 | 2023-05-01 10:41AM EDT | 140.00 | 0.65 | 0.00 | 0.60 | 0.00 | - | 1 | 3 | 124.22% |
| VRSN230616P00150000 | 2023-01-18 10:40AM EDT | 150.00 | 0.98 | 0.00 | 1.80 | 0.00 | - | 1 | 2 | 131.54% |
| VRSN230616P00155000 | 2023-04-27 1:12PM EDT | 155.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 154.00% |
| VRSN230616P00160000 | 2023-04-27 1:14PM EDT | 160.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 10 | 67 | 143.85% |
| VRSN230616P00170000 | 2023-04-24 9:55AM EDT | 170.00 | 0.50 | 0.00 | 0.65 | 0.00 | - | 5 | 36 | 80.42% |
| VRSN230616P00175000 | 2023-03-23 1:11PM EDT | 175.00 | 2.15 | 0.00 | 4.30 | 0.00 | - | 10 | 12 | 111.11% |
| VRSN230616P00180000 | 2023-03-16 12:18PM EDT | 180.00 | 4.70 | 0.60 | 3.60 | 0.00 | - | 7 | 18 | 101.22% |
| VRSN230616P00185000 | 2023-05-04 2:21PM EDT | 185.00 | 0.68 | 0.00 | 4.80 | 0.00 | - | 1 | 105 | 96.00% |
| VRSN230616P00190000 | 2023-05-25 3:56PM EDT | 190.00 | 0.70 | 0.00 | 3.50 | 0.00 | - | 1 | 8 | 78.86% |
| VRSN230616P00195000 | 2023-04-18 10:40AM EDT | 195.00 | 1.72 | 0.00 | 4.70 | 0.00 | - | 2 | 0 | 77.17% |
| VRSN230616P00200000 | 2023-05-25 3:56PM EDT | 200.00 | 0.56 | 0.00 | 1.05 | -0.27 | -32.53% | 1 | 86 | 53.08% |
| VRSN230616P00210000 | 2023-06-02 10:38AM EDT | 210.00 | 1.05 | 0.05 | 1.35 | +0.05 | +5.00% | 2 | 85 | 40.55% |
| VRSN230616P00220000 | 2023-06-02 2:57PM EDT | 220.00 | 1.17 | 0.85 | 1.10 | -1.03 | -46.82% | 24 | 175 | 21.09% |
| VRSN230616P00230000 | 2023-06-02 2:57PM EDT | 230.00 | 4.94 | 4.30 | 4.70 | -2.56 | -34.13% | 1 | 2 | 17.09% |
| VRSN230616P00240000 | 2023-05-24 9:35AM EDT | 240.00 | 18.13 | 11.10 | 14.40 | 0.00 | - | - | 0 | 32.15% |
© 2023 Yahoo. Tutti i diritti riservati.