VRSN - VeriSign, Inc.

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN200717C001450002020-06-22 6:43PM EDT145.0069.2650.5055.400.00--1179.39%
VRSN200717C001600002020-06-22 6:43PM EDT160.0050.6535.1040.000.00--6109.38%
VRSN200717C001800002020-07-14 9:30AM EDT180.0021.6016.1020.50-10.56-32.84%2078.27%
VRSN200717C001850002020-07-08 12:02PM EDT185.0025.4511.2015.600.00-2063.38%
VRSN200717C001950002020-06-22 6:43PM EDT195.0014.003.807.000.00-4350.81%
VRSN200717C002000002020-07-13 1:21PM EDT200.004.460.702.800.00-4048.39%
VRSN200717C002100002020-07-14 9:30AM EDT210.000.980.252.15-3.14-76.21%150562.35%
VRSN200717C002200002020-07-10 2:40PM EDT220.000.430.000.900.00-140469.63%
VRSN200717C002300002020-07-09 10:14AM EDT230.000.200.000.000.00-521425.00%
VRSN200717C002400002020-07-02 9:37AM EDT240.000.250.002.950.00-116143.60%
VRSN200717C002500002020-06-16 11:12AM EDT250.000.120.004.800.00-20187.40%
Opzioni Putper17 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VRSN200717P001050002020-06-22 6:43PM EDT105.000.560.004.300.00-120421.78%
VRSN200717P001150002020-06-22 6:43PM EDT115.000.200.000.050.00-10101185.94%
VRSN200717P001200002020-06-25 10:26AM EDT120.000.070.000.000.00-1111150.00%
VRSN200717P001350002020-06-18 11:57AM EDT135.000.250.004.400.00--10280.37%
VRSN200717P001500002020-06-22 6:43PM EDT150.001.940.004.800.00-40223.93%
VRSN200717P001550002020-06-22 6:43PM EDT155.000.420.024.800.00--0204.05%
VRSN200717P001650002020-06-16 10:57AM EDT165.000.900.051.450.00-253118.56%
VRSN200717P001700002020-06-22 6:43PM EDT170.001.380.150.900.00-52294.53%
VRSN200717P001750002020-06-22 3:49PM EDT175.000.900.001.000.00-4078.81%
VRSN200717P001800002020-06-19 1:38PM EDT180.000.550.000.800.00-17360.74%
VRSN200717P001850002020-07-02 2:33PM EDT185.000.500.053.500.00-46475.54%
VRSN200717P001900002020-07-02 10:30AM EDT190.000.450.352.600.00-26851.15%
VRSN200717P001950002020-07-02 2:24PM EDT195.001.000.153.900.00-5060.52%
VRSN200717P002000002020-07-13 2:53PM EDT200.001.402.005.500.00-27048.15%
VRSN200717P002100002020-07-13 3:24PM EDT210.007.5011.4013.200.00-211346.88%
VRSN200717P002200002020-07-14 9:30AM EDT220.0021.0719.6024.50+9.37+80.09%18102.00%
VRSN200717P002300002020-07-14 9:30AM EDT230.0030.8729.5034.30+7.73+33.41%11123.39%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità