Italia markets close in 3 hours 34 minutes

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
198,87-0,44 (-0,22%)
Alla chiusura: 01:00PM EST
193,17 -5,70 (-2,87%)
Preborsa: 04:00AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN221216C001600002022-10-04 12:58PM EST160.0027.5322.9025.800.00-330.00%
VRSN221216C001700002022-10-28 8:31AM EST170.0028.4627.3030.900.00-10064.99%
VRSN221216C001750002022-11-09 9:42AM EST175.0010.560.000.000.00-150.00%
VRSN221216C001800002022-11-21 9:31AM EST180.0016.770.000.000.00-1330.00%
VRSN221216C001850002022-11-22 2:11PM EST185.0015.000.000.000.00-6840.00%
VRSN221216C001900002022-11-23 10:39AM EST190.0012.000.000.000.00-13970.00%
VRSN221216C001950002022-11-23 3:05PM EST195.008.600.000.000.00-6690.00%
VRSN221216C002000002022-11-23 3:05PM EST200.005.200.000.000.00-322030.78%
VRSN221216C002100002022-11-23 3:36PM EST210.001.300.000.000.00-116956.25%
VRSN221216C002200002022-11-21 9:48AM EST220.000.500.000.000.00-118212.50%
VRSN221216C002300002022-11-01 12:06PM EST230.001.790.000.000.00-18612.50%
VRSN221216C002500002022-08-18 8:30AM EST250.001.250.004.800.00-11283.79%
VRSN221216C002600002022-04-29 9:13AM EST260.001.250.003.600.00-1186.52%
VRSN221216C003200002022-11-23 9:38AM EST320.000.100.000.000.00--150.00%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN221216P000800002022-11-21 3:16PM EST80.000.050.000.000.00-86850.00%
VRSN221216P000850002022-11-15 11:29AM EST85.000.050.000.000.00-505550.00%
VRSN221216P000900002022-11-15 11:30AM EST90.000.060.000.000.00-1,6861,74850.00%
VRSN221216P000950002022-06-22 10:54AM EST95.000.900.004.800.00--1226.90%
VRSN221216P001000002022-11-22 10:26AM EST100.000.050.000.000.00-162750.00%
VRSN221216P001050002022-11-15 11:30AM EST105.000.050.000.000.00-1750.00%
VRSN221216P001100002022-07-06 2:36PM EST110.000.950.000.350.00-24116.41%
VRSN221216P001150002022-06-21 8:30AM EST115.001.900.000.000.00--150.00%
VRSN221216P001200002022-08-12 2:41PM EST120.000.420.004.800.00-23165.16%
VRSN221216P001250002022-06-30 8:33AM EST125.002.540.004.800.00-33154.30%
VRSN221216P001300002022-05-04 12:51PM EST130.002.451.004.900.00--45152.20%
VRSN221216P001350002022-10-19 8:30AM EST135.001.100.000.000.00-11025.00%
VRSN221216P001400002022-07-26 11:02AM EST140.002.750.951.950.00-57439108.55%
VRSN221216P001450002022-11-14 2:06PM EST145.000.370.000.000.00-11525.00%
VRSN221216P001500002022-11-14 2:06PM EST150.000.440.000.000.00-111925.00%
VRSN221216P001550002022-11-10 12:03PM EST155.000.550.000.000.00-513025.00%
VRSN221216P001600002022-11-21 3:54PM EST160.000.450.000.000.00-11225.00%
VRSN221216P001650002022-11-16 10:50AM EST165.000.600.000.000.00-49712.50%
VRSN221216P001700002022-11-21 11:04AM EST170.000.560.000.000.00-112012.50%
VRSN221216P001750002022-10-31 10:58AM EST175.001.600.000.000.00-135012.50%
VRSN221216P001800002022-11-21 11:03AM EST180.002.300.000.000.00-110212.50%
VRSN221216P001850002022-11-18 2:29PM EST185.002.900.000.000.00-171736.25%
VRSN221216P001900002022-11-23 3:29PM EST190.001.800.000.000.00-2226.25%
VRSN221216P001950002022-11-23 3:02PM EST195.003.000.000.000.00-171261.56%
VRSN221216P002000002022-11-23 3:03PM EST200.004.800.000.000.00-441960.00%
VRSN221216P002100002022-09-22 11:48AM EST210.0034.0029.0033.500.00-149136.54%
VRSN221216P002200002022-04-22 12:36PM EST220.0023.9053.4057.500.00-88234.20%
VRSN221216P002300002022-05-02 9:37AM EST230.0051.2054.5057.700.00-21199.58%