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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 72.80% |
| VRSN240920C00155000 | 2024-08-21 10:27AM EDT | 155.00 | 27.40 | 27.90 | 30.70 | 0.00 | - | 1 | 0 | 66.43% |
| VRSN240920C00160000 | 2024-08-29 12:47PM EDT | 160.00 | 23.80 | 22.40 | 25.70 | 0.00 | - | 1 | 1 | 57.51% |
| VRSN240920C00165000 | 2024-08-22 12:07PM EDT | 165.00 | 17.02 | 17.60 | 21.70 | 0.00 | - | - | 1 | 57.62% |
| VRSN240920C00170000 | 2024-08-22 12:07PM EDT | 170.00 | 13.13 | 12.80 | 17.00 | 0.00 | - | 1 | 33 | 50.00% |
| VRSN240920C00175000 | 2024-08-27 2:43PM EDT | 175.00 | 8.86 | 8.20 | 12.40 | 0.00 | - | 1 | 193 | 42.26% |
| VRSN240920C00180000 | 2024-08-30 2:11PM EDT | 180.00 | 6.15 | 4.80 | 8.30 | +0.75 | +13.89% | 6 | 158 | 36.23% |
| VRSN240920C00185000 | 2024-08-30 2:57PM EDT | 185.00 | 3.30 | 2.60 | 4.00 | +0.53 | +19.13% | 8 | 297 | 26.29% |
| VRSN240920C00190000 | 2024-08-30 11:18AM EDT | 190.00 | 1.20 | 0.95 | 1.50 | -0.30 | -20.00% | 1 | 660 | 21.74% |
| VRSN240920C00195000 | 2024-08-29 11:21AM EDT | 195.00 | 0.57 | 0.10 | 2.60 | 0.00 | - | 33 | 435 | 38.16% |
| VRSN240920C00200000 | 2024-08-26 2:32PM EDT | 200.00 | 0.18 | 0.05 | 0.50 | 0.00 | - | 4 | 64 | 26.73% |
| VRSN240920C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 58.73% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 71.12% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 82.31% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 94.74% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00115000 | 2024-07-25 2:14PM EDT | 115.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 93.07% |
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 122.17% |
| VRSN240920P00135000 | 2024-08-15 11:29AM EDT | 135.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 2 | 2 | 90.63% |
| VRSN240920P00140000 | 2024-07-25 2:49PM EDT | 140.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 58.98% |
| VRSN240920P00145000 | 2024-08-12 1:54PM EDT | 145.00 | 0.11 | 0.05 | 2.20 | -0.39 | -78.00% | 1 | 8 | 74.41% |
| VRSN240920P00150000 | 2024-08-15 12:11PM EDT | 150.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 56.79% |
| VRSN240920P00155000 | 2024-08-20 10:04AM EDT | 155.00 | 0.37 | 0.00 | 2.25 | 0.00 | - | 3 | 69 | 57.86% |
| VRSN240920P00160000 | 2024-08-26 9:38AM EDT | 160.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 1 | 183 | 38.33% |
| VRSN240920P00165000 | 2024-08-30 2:24PM EDT | 165.00 | 0.42 | 0.15 | 0.45 | -0.08 | -16.00% | 1 | 87 | 32.35% |
| VRSN240920P00170000 | 2024-08-29 12:07PM EDT | 170.00 | 0.61 | 0.25 | 2.70 | -0.09 | -12.86% | 5 | 742 | 46.92% |
| VRSN240920P00175000 | 2024-08-27 2:43PM EDT | 175.00 | 1.01 | 0.65 | 1.30 | -0.68 | -40.24% | 5 | 1,426 | 26.18% |
| VRSN240920P00180000 | 2024-08-30 3:36PM EDT | 180.00 | 2.05 | 1.45 | 2.60 | -1.35 | -39.71% | 158 | 266 | 25.14% |
| VRSN240920P00185000 | 2024-08-28 12:17PM EDT | 185.00 | 5.90 | 2.85 | 5.50 | 0.00 | - | 1 | 64 | 28.64% |
| VRSN240920P00190000 | 2024-08-22 12:07PM EDT | 190.00 | 9.70 | 5.00 | 8.90 | 0.00 | - | 1 | 49 | 30.37% |
| VRSN240920P00195000 | 2024-08-22 12:07PM EDT | 195.00 | 14.62 | 9.30 | 13.20 | 0.00 | - | 1 | 7 | 34.57% |
| VRSN240920P00200000 | 2024-08-01 11:05AM EDT | 200.00 | 12.40 | 14.10 | 18.30 | 0.00 | - | 1 | 0 | 43.14% |
© 2024 Yahoo. Todos los derechos reservados.