La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 776,46 +210,61 (+0,34 %)
Varonis Systems, Inc. (VRNS)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621C00020000 | 2023-10-31 2:54PM EDT | 20.00 | 15.20 | 21.80 | 23.70 | 0.00 | - | 1 | 1 | 440.63% |
| VRNS240621C00030000 | 2024-04-09 10:43AM EDT | 30.00 | 17.60 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 426.86% |
| VRNS240621C00035000 | 2024-06-06 10:12AM EDT | 35.00 | 8.00 | 7.00 | 10.20 | 0.00 | - | 1 | 5 | 155.47% |
| VRNS240621C00040000 | 2024-06-14 11:07AM EDT | 40.00 | 2.39 | 2.25 | 4.90 | -2.02 | -45.80% | 2 | 77 | 80.08% |
| VRNS240621C00045000 | 2024-06-12 10:22AM EDT | 45.00 | 0.55 | 0.05 | 0.30 | 0.00 | - | 16 | 222 | 43.26% |
| VRNS240621C00050000 | 2024-06-05 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 710 | 54.30% |
| VRNS240621C00055000 | 2024-05-22 1:17PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 868 | 134.57% |
| VRNS240621C00060000 | 2024-05-07 12:09PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 166.99% |
| VRNS240621C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 195.12% |
| VRNS240621C00070000 | 2024-03-14 2:33PM EDT | 70.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 12 | 12 | 354.98% |
Options de ventepour21 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS240621P00020000 | 2024-02-09 1:45PM EDT | 20.00 | 1.13 | 0.00 | 4.70 | 0.00 | - | - | 1 | 610.35% |
| VRNS240621P00022500 | 2024-02-09 1:45PM EDT | 22.50 | 1.18 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 535.35% |
| VRNS240621P00030000 | 2024-01-17 11:17AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 189.06% |
| VRNS240621P00035000 | 2024-05-08 12:59PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 122.46% |
| VRNS240621P00040000 | 2024-06-11 2:42PM EDT | 40.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 40 | 942 | 46.68% |
| VRNS240621P00045000 | 2024-06-11 10:47AM EDT | 45.00 | 2.95 | 1.75 | 4.80 | 0.00 | - | 36 | 479 | 82.42% |
| VRNS240621P00050000 | 2024-04-23 3:41PM EDT | 50.00 | 6.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VRNS240621P00055000 | 2024-03-04 1:46PM EDT | 55.00 | 6.60 | 8.10 | 9.90 | 0.00 | - | 12 | 25 | 0.00% |
