U.S. markets closed
F S&P 500
5,342.00 +9.00 (+0.17%) F Dow Jones
40,115.00 +76.00 (+0.19%) F Nasdaq
18,731.50 +39.75 (+0.21%) E-mini Russell 2000 Index Futur
2,121.20 +2.30 (+0.11%) Petróleo
78.98 +0.35 (+0.45%) Oro
2,392.40 -2.50 (-0.10%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220C00100000 | 2024-05-02 3:04PM EDT | 100.00 | 73.40 | 70.70 | 75.50 | 0.00 | - | - | 10 | 60.11% |
| VRSN241220C00125000 | 2024-04-26 1:01PM EDT | 125.00 | 57.33 | 47.00 | 51.80 | 0.00 | - | 1 | 1 | 51.94% |
| VRSN241220C00130000 | 2024-04-26 10:30AM EDT | 130.00 | 55.88 | 42.70 | 47.00 | 0.00 | - | 1 | 1 | 48.19% |
| VRSN241220C00150000 | 2024-05-07 1:31PM EDT | 150.00 | 28.60 | 25.50 | 28.70 | 0.00 | - | - | 5 | 35.43% |
| VRSN241220C00155000 | 2024-05-13 12:51PM EDT | 155.00 | 25.00 | 22.40 | 24.40 | 0.00 | - | 2 | 2 | 32.62% |
| VRSN241220C00160000 | 2024-05-03 3:56PM EDT | 160.00 | 20.60 | 18.80 | 20.80 | 0.00 | - | 1 | 2 | 31.02% |
| VRSN241220C00170000 | 2024-05-15 2:59PM EDT | 170.00 | 14.05 | 12.30 | 14.20 | +0.15 | +1.08% | 1 | 17 | 27.84% |
| VRSN241220C00175000 | 2024-05-15 3:28PM EDT | 175.00 | 10.70 | 10.40 | 11.30 | -1.20 | -10.08% | 2 | 40 | 26.34% |
| VRSN241220C00180000 | 2024-05-14 11:48AM EDT | 180.00 | 8.79 | 7.30 | 8.80 | 0.00 | - | 3 | 68 | 25.06% |
| VRSN241220C00185000 | 2024-04-26 12:45PM EDT | 185.00 | 11.60 | 6.00 | 6.80 | 0.00 | - | 2 | 2 | 24.18% |
| VRSN241220C00195000 | 2024-05-02 3:43PM EDT | 195.00 | 4.50 | 2.70 | 3.80 | 0.00 | - | 4 | 14 | 22.71% |
| VRSN241220C00200000 | 2024-05-13 12:25PM EDT | 200.00 | 3.00 | 1.65 | 2.75 | 0.00 | - | 1 | 6 | 22.11% |
| VRSN241220C00210000 | 2024-04-29 10:35AM EDT | 210.00 | 3.06 | 0.55 | 2.05 | 0.00 | - | - | 1 | 23.74% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241220P00090000 | 2024-05-02 2:57PM EDT | 90.00 | 0.30 | 0.00 | 0.40 | 0.00 | - | - | 3 | 42.09% |
| VRSN241220P00095000 | 2024-05-02 2:40PM EDT | 95.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | - | 6 | 39.67% |
| VRSN241220P00125000 | 2024-05-08 9:30AM EDT | 125.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | - | 1 | 31.43% |
| VRSN241220P00130000 | 2024-05-07 1:19PM EDT | 130.00 | 1.50 | 0.00 | 3.60 | 0.00 | - | - | 1 | 35.34% |
| VRSN241220P00135000 | 2024-05-08 11:50AM EDT | 135.00 | 1.99 | 0.95 | 2.75 | 0.00 | - | - | 11 | 28.89% |
| VRSN241220P00140000 | 2024-05-08 9:30AM EDT | 140.00 | 2.35 | 1.55 | 2.20 | 0.00 | - | 1 | 7 | 23.70% |
| VRSN241220P00145000 | 2024-05-02 12:32PM EDT | 145.00 | 3.50 | 1.75 | 2.85 | 0.00 | - | 1 | 4 | 22.66% |
| VRSN241220P00150000 | 2024-05-14 11:48AM EDT | 150.00 | 3.21 | 2.40 | 3.60 | 0.00 | - | 9 | 14 | 21.44% |
| VRSN241220P00155000 | 2024-05-15 11:24AM EDT | 155.00 | 4.20 | 3.30 | 4.70 | -0.75 | -15.15% | 1 | 4 | 20.59% |
| VRSN241220P00160000 | 2024-05-15 3:09PM EDT | 160.00 | 5.40 | 5.10 | 6.00 | -0.54 | -9.09% | 2 | 46 | 19.59% |
| VRSN241220P00165000 | 2024-05-15 3:09PM EDT | 165.00 | 6.90 | 6.60 | 7.70 | -1.70 | -19.77% | 1 | 14 | 18.76% |
| VRSN241220P00170000 | 2024-05-03 12:57PM EDT | 170.00 | 10.80 | 8.50 | 9.70 | 0.00 | - | 14 | 44 | 17.80% |
| VRSN241220P00175000 | 2024-05-07 2:50PM EDT | 175.00 | 12.30 | 10.40 | 12.20 | 0.00 | - | - | 1 | 17.01% |
| VRSN241220P00180000 | 2024-05-02 12:32PM EDT | 180.00 | 15.31 | 13.10 | 15.40 | 0.00 | - | - | 17 | 16.75% |
| VRSN241220P00185000 | 2024-05-02 12:29PM EDT | 185.00 | 18.94 | 16.40 | 18.90 | 0.00 | - | 3 | 3 | 16.29% |
© 2024 Yahoo. Todos los derechos reservados.