VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:16PM EST. Mercado abierto.
Llamadaspor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240315C00100000 | 2023-11-02 12:31PM EST | 100.00 | 103.40 | 110.20 | 113.40 | 0.00 | - | 2 | 1 | 86.45% |
| VRSN240315C00105000 | 2023-11-02 12:01PM EST | 105.00 | 97.00 | 105.80 | 107.10 | 0.00 | - | - | 1 | 77.37% |
| VRSN240315C00180000 | 2023-11-03 1:25PM EST | 180.00 | 28.80 | 32.70 | 34.50 | 0.00 | - | 1 | 19 | 35.05% |
| VRSN240315C00190000 | 2023-11-24 10:11AM EST | 190.00 | 29.50 | 24.70 | 25.90 | 0.00 | - | 5 | 1 | 31.18% |
| VRSN240315C00195000 | 2023-11-03 1:25PM EST | 195.00 | 16.98 | 20.70 | 21.70 | 0.00 | - | 2 | 42 | 28.99% |
| VRSN240315C00200000 | 2023-11-29 3:32PM EST | 200.00 | 18.50 | 16.90 | 17.30 | 0.00 | - | 3 | 34 | 25.94% |
| VRSN240315C00210000 | 2023-11-24 12:57PM EST | 210.00 | 13.08 | 10.10 | 10.50 | 0.00 | - | 9 | 41 | 22.92% |
| VRSN240315C00220000 | 2023-11-30 11:04AM EST | 220.00 | 5.90 | 5.20 | 5.50 | -0.90 | -13.24% | 5 | 30 | 20.70% |
| VRSN240315C00230000 | 2023-11-21 9:30AM EST | 230.00 | 3.40 | 2.25 | 2.45 | 0.00 | - | 1 | 44 | 19.22% |
| VRSN240315C00240000 | 2023-10-26 9:21AM EST | 240.00 | 2.10 | 1.25 | 1.55 | 0.00 | - | 12 | 0 | 21.06% |
| VRSN240315C00250000 | 2023-10-25 1:19PM EST | 250.00 | 1.10 | 0.50 | 1.05 | 0.00 | - | 9 | 0 | 22.93% |
| VRSN240315C00260000 | 2023-11-17 11:13AM EST | 260.00 | 0.41 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 41.42% |
| VRSN240315C00270000 | 2023-11-01 11:54AM EST | 270.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 1 | 4 | 32.72% |
| VRSN240315C00280000 | 2023-10-19 2:00PM EST | 280.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 28.91% |
| VRSN240315C00290000 | 2023-10-16 10:19AM EST | 290.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 53.60% |
| VRSN240315C00300000 | 2023-10-19 9:53AM EST | 300.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.18% |
| VRSN240315C00310000 | 2023-08-25 11:55AM EST | 310.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 15 | 5 | 50.35% |
| VRSN240315C00320000 | 2023-10-20 8:52AM EST | 320.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 47 | 42 | 53.27% |
Ponepor15 de marzo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240315P00100000 | 2023-10-31 9:42AM EST | 100.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 2 | 2 | 95.75% |
| VRSN240315P00105000 | 2023-11-20 9:30AM EST | 105.00 | 0.30 | 0.00 | 5.00 | 0.00 | - | - | 10 | 90.33% |
| VRSN240315P00115000 | 2023-10-31 9:42AM EST | 115.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 79.44% |
| VRSN240315P00125000 | 2023-11-16 9:39AM EST | 125.00 | 0.10 | 0.00 | 5.00 | 0.00 | - | - | 1 | 70.97% |
| VRSN240315P00135000 | 2023-11-10 12:33PM EST | 135.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 1 | 2 | 62.35% |
| VRSN240315P00140000 | 2023-11-20 9:30AM EST | 140.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 57.62% |
| VRSN240315P00145000 | 2023-11-13 11:18AM EST | 145.00 | 0.30 | 0.30 | 0.55 | 0.00 | - | 1 | 7 | 38.60% |
| VRSN240315P00150000 | 2023-11-17 3:51PM EST | 150.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 13 | 61.68% |
| VRSN240315P00155000 | 2023-11-13 12:41PM EST | 155.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 57.34% |
| VRSN240315P00160000 | 2023-11-17 1:53PM EST | 160.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 53.09% |
| VRSN240315P00165000 | 2023-10-26 2:26PM EST | 165.00 | 1.80 | 0.10 | 5.00 | 0.00 | - | 1 | 0 | 49.68% |
| VRSN240315P00170000 | 2023-11-02 8:56AM EST | 170.00 | 2.05 | 0.25 | 2.50 | 0.00 | - | 19 | 21 | 35.67% |
| VRSN240315P00175000 | 2023-11-09 1:46PM EST | 175.00 | 1.60 | 0.70 | 3.80 | 0.00 | - | 1 | 10 | 37.21% |
| VRSN240315P00180000 | 2023-11-16 2:01PM EST | 180.00 | 1.40 | 0.65 | 4.00 | 0.00 | - | 1 | 22 | 34.07% |
| VRSN240315P00185000 | 2023-11-24 10:20AM EST | 185.00 | 1.45 | 1.30 | 1.80 | 0.00 | - | 1 | 10 | 22.41% |
| VRSN240315P00190000 | 2023-11-29 12:15PM EST | 190.00 | 1.85 | 2.25 | 2.55 | 0.00 | - | 1 | 32 | 21.76% |
| VRSN240315P00195000 | 2023-11-24 10:45AM EST | 195.00 | 2.40 | 3.00 | 3.20 | 0.00 | - | 1 | 10 | 20.11% |
| VRSN240315P00200000 | 2023-11-28 2:12PM EST | 200.00 | 3.40 | 4.00 | 4.40 | 0.00 | - | 1 | 23 | 19.32% |
| VRSN240315P00210000 | 2023-11-29 3:32PM EST | 210.00 | 6.70 | 7.20 | 7.50 | 0.00 | - | 4 | 20 | 16.76% |
| VRSN240315P00220000 | 2023-11-16 1:46PM EST | 220.00 | 12.71 | 10.20 | 13.30 | 0.00 | - | 5 | 5 | 15.93% |
| VRSN240315P00230000 | 2023-11-13 10:55AM EST | 230.00 | 19.70 | 19.90 | 22.30 | 0.00 | - | 1 | 1 | 19.41% |
© 2023 Yahoo. Todos los derechos reservados.