U.S. markets closed

VeriSign, Inc. (VRSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
197.65-1.05 (-0.53%)
Al cierre: 04:00PM EDT
188.16 -9.49 (-4.80%)
Fuera de horario: 04:36PM EDT
En dinero
Mostrar:ListaCubrir
Llamadaspor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VRSN220819C001450002022-07-28 3:46PM EDT145.0037.5851.4055.000.00--4100.05%
VRSN220819C001550002022-06-16 10:51AM EDT155.0011.9022.5026.200.00--30.00%
VRSN220819C001600002022-06-22 11:42AM EDT160.009.1024.5027.500.00-1190.00%
VRSN220819C001650002022-07-26 11:06AM EDT165.0015.0032.5034.700.00-36273.05%
VRSN220819C001700002022-07-19 1:02PM EDT170.0014.1527.4029.500.00-117560.89%
VRSN220819C001750002022-08-08 12:11PM EDT175.0024.3021.5025.10+5.70+30.65%13873.77%
VRSN220819C001800002022-08-02 11:26AM EDT180.0014.1016.9019.500.00-130656.01%
VRSN220819C001850002022-08-01 3:50PM EDT185.0010.2012.1014.400.00-467344.09%
VRSN220819C001900002022-08-03 3:43PM EDT190.008.007.809.400.00-173032.80%
VRSN220819C001950002022-08-08 2:30PM EDT195.005.004.805.60+0.50+11.11%246629.16%
VRSN220819C002000002022-08-08 3:54PM EDT200.002.552.202.75-0.34-11.76%26326.49%
VRSN220819C002100002022-08-08 12:03PM EDT210.000.350.250.40-0.05-12.50%149025.20%
VRSN220819C002200002022-08-01 1:01PM EDT220.000.100.000.500.00-1240.65%
VRSN220819C002500002022-08-01 11:08AM EDT250.000.300.002.500.00--190.63%
Ponepor19 de agosto de 2022
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VRSN220819P001200002022-07-26 3:07PM EDT120.000.050.002.000.00--1168.46%
VRSN220819P001250002022-05-20 9:30AM EDT125.001.251.154.800.00-11203.96%
VRSN220819P001350002022-07-15 2:44PM EDT135.002.450.002.000.00-2103134.38%
VRSN220819P001400002022-07-29 10:49AM EDT140.000.050.002.000.00-112123.73%
VRSN220819P001450002022-07-15 10:58AM EDT145.001.200.004.800.00-1106141.72%
VRSN220819P001500002022-07-28 3:54PM EDT150.000.450.004.800.00-355129.88%
VRSN220819P001550002022-08-03 12:47PM EDT155.000.100.004.800.00-1225118.26%
VRSN220819P001600002022-08-03 3:05PM EDT160.000.970.004.800.00-1033106.84%
VRSN220819P001650002022-08-03 3:05PM EDT165.001.020.000.500.00-106054.98%
VRSN220819P001700002022-08-03 9:50AM EDT170.000.400.050.800.00-129452.59%
VRSN220819P001750002022-08-02 10:44AM EDT175.000.550.050.750.00-19350.88%
VRSN220819P001800002022-08-03 10:19AM EDT180.000.850.250.400.00-18335.60%
VRSN220819P001850002022-08-08 2:14PM EDT185.000.650.451.200.00-1118038.18%
VRSN220819P001900002022-08-04 2:50PM EDT190.001.851.153.500.00-11847.35%
VRSN220819P001950002022-08-08 9:56AM EDT195.001.952.152.70-0.21-9.72%4927.34%
VRSN220819P002000002022-08-03 11:55AM EDT200.006.204.305.000.00-3325.78%