VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250321C00100000 | 2024-09-11 2:55PM EDT | 100.00 | 84.70 | 88.40 | 92.90 | 0.00 | - | 2 | 3 | 70.26% |
| VRSN250321C00110000 | 2024-08-19 12:29PM EDT | 110.00 | 75.50 | 70.30 | 74.80 | 0.00 | - | 1 | 1 | 0.00% |
| VRSN250321C00120000 | 2024-07-26 12:30PM EDT | 120.00 | 67.00 | 61.60 | 65.60 | 0.00 | - | 1 | 1 | 0.00% |
| VRSN250321C00125000 | 2024-07-24 11:25AM EDT | 125.00 | 55.75 | 56.70 | 59.20 | 0.00 | - | 1 | 1 | 0.00% |
| VRSN250321C00150000 | 2024-09-16 3:10PM EDT | 150.00 | 39.07 | 41.70 | 45.50 | 0.00 | - | 3 | 2 | 47.78% |
| VRSN250321C00160000 | 2024-09-13 1:33PM EDT | 160.00 | 31.37 | 33.60 | 36.50 | 0.00 | - | 12 | 6 | 42.02% |
| VRSN250321C00165000 | 2024-10-09 10:14AM EDT | 165.00 | 29.18 | 29.70 | 31.90 | 0.00 | - | 25 | 26 | 38.73% |
| VRSN250321C00175000 | 2024-09-12 3:50PM EDT | 175.00 | 18.10 | 22.40 | 24.60 | 0.00 | - | - | 1 | 35.98% |
| VRSN250321C00180000 | 2024-10-09 10:50AM EDT | 180.00 | 18.60 | 17.30 | 20.30 | 0.00 | - | 31 | 31 | 32.71% |
| VRSN250321C00185000 | 2024-10-11 2:21PM EDT | 185.00 | 16.30 | 15.80 | 16.90 | +0.80 | +5.16% | 1 | 15 | 31.00% |
| VRSN250321C00190000 | 2024-10-10 3:45PM EDT | 190.00 | 13.10 | 11.50 | 14.10 | 0.00 | - | 3 | 58 | 30.05% |
| VRSN250321C00195000 | 2024-10-11 2:03PM EDT | 195.00 | 10.90 | 9.40 | 12.90 | +0.40 | +3.81% | 2 | 31 | 31.81% |
| VRSN250321C00200000 | 2024-09-27 12:09PM EDT | 200.00 | 9.70 | 8.30 | 9.60 | 0.00 | - | 8 | 25 | 28.82% |
| VRSN250321C00210000 | 2024-10-09 10:40AM EDT | 210.00 | 5.00 | 4.90 | 5.90 | 0.00 | - | 2 | 13 | 27.08% |
| VRSN250321C00220000 | 2024-10-09 10:40AM EDT | 220.00 | 2.92 | 2.70 | 3.60 | 0.00 | - | 247 | 254 | 26.35% |
| VRSN250321C00240000 | 2024-08-28 9:54AM EDT | 240.00 | 0.70 | 0.65 | 2.20 | 0.00 | - | 2 | 2 | 29.77% |
| VRSN250321C00250000 | 2024-08-01 9:30AM EDT | 250.00 | 1.45 | 0.00 | 2.55 | 0.00 | - | - | 1 | 34.51% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN250321P00110000 | 2024-08-12 1:54PM EDT | 110.00 | 0.98 | 0.10 | 2.70 | 0.00 | - | - | 1 | 53.10% |
| VRSN250321P00115000 | 2024-07-26 9:30AM EDT | 115.00 | 0.75 | 0.15 | 1.10 | 0.00 | - | 1 | 1 | 46.84% |
| VRSN250321P00120000 | 2024-09-17 12:47PM EDT | 120.00 | 0.74 | 0.20 | 1.10 | 0.00 | - | - | 1 | 43.41% |
| VRSN250321P00130000 | 2024-08-23 3:49PM EDT | 130.00 | 1.35 | 0.50 | 1.70 | 0.00 | - | 1 | 1 | 40.97% |
| VRSN250321P00135000 | 2024-10-09 3:05PM EDT | 135.00 | 1.20 | 0.50 | 2.40 | 0.00 | - | 1 | 16 | 41.35% |
| VRSN250321P00140000 | 2024-09-16 11:56AM EDT | 140.00 | 1.82 | 1.00 | 2.30 | 0.00 | - | 1 | 13 | 37.40% |
| VRSN250321P00145000 | 2024-08-01 11:57AM EDT | 145.00 | 1.85 | 0.65 | 4.00 | 0.00 | - | - | 2 | 40.82% |
| VRSN250321P00150000 | 2024-08-15 12:11PM EDT | 150.00 | 3.88 | 2.45 | 5.00 | 0.00 | - | 1 | 3 | 40.45% |
| VRSN250321P00155000 | 2024-09-26 11:43AM EDT | 155.00 | 2.70 | 1.40 | 3.90 | 0.00 | - | 1 | 52 | 33.13% |
| VRSN250321P00160000 | 2024-09-25 3:44PM EDT | 160.00 | 4.10 | 2.85 | 4.60 | 0.00 | - | 1 | 126 | 31.64% |
| VRSN250321P00165000 | 2024-09-13 3:55PM EDT | 165.00 | 5.60 | 3.50 | 5.70 | 0.00 | - | 32 | 33 | 30.88% |
| VRSN250321P00170000 | 2024-09-27 12:47PM EDT | 170.00 | 4.90 | 4.60 | 6.30 | 0.00 | - | 3 | 22 | 28.44% |
| VRSN250321P00175000 | 2024-09-30 2:11PM EDT | 175.00 | 5.90 | 5.90 | 7.80 | 0.00 | - | 3 | 8 | 27.79% |
| VRSN250321P00180000 | 2024-10-02 2:20PM EDT | 180.00 | 7.90 | 7.30 | 8.80 | 0.00 | - | 1 | 41 | 25.54% |
| VRSN250321P00185000 | 2024-09-20 11:45AM EDT | 185.00 | 12.60 | 9.10 | 10.30 | 0.00 | - | 3 | 101 | 23.88% |
| VRSN250321P00190000 | 2024-10-02 12:07PM EDT | 190.00 | 12.30 | 11.30 | 12.80 | 0.00 | - | 1 | 15 | 23.64% |
| VRSN250321P00195000 | 2024-09-27 1:34PM EDT | 195.00 | 13.30 | 13.80 | 15.50 | 0.00 | - | 20 | 22 | 23.15% |
| VRSN250321P00210000 | 2024-07-26 1:48PM EDT | 210.00 | 28.96 | 30.10 | 32.60 | 0.00 | - | 1 | 1 | 37.59% |
| VRSN250321P00240000 | 2024-07-26 9:31AM EDT | 240.00 | 65.50 | 59.10 | 62.60 | 0.00 | - | 1 | 0 | 52.94% |
| VRSN250321P00250000 | 2024-07-26 9:31AM EDT | 250.00 | 75.50 | 68.80 | 72.60 | 0.00 | - | 1 | 0 | 52.62% |
© 2024 Yahoo. Todos los derechos reservados.