La bourse est fermée
Dow Jones
38 834,86 +56,76 (+0,15 %) Nasdaq
17 862,23 +5,21 (+0,03 %) Nikkei 225
38 570,76 +88,65 (+0,23 %) EUR/USD
1,0747 +0,0003 (+0,03 %) HANG SENG
18 430,39 +514,84 (+2,87 %) Bitcoin EUR
60 352,56 +268,02 (+0,45 %)
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 | 548.44% |
| VRNS240621C00030000 | 2024-04-09 10:43AM EDT | 30.00 | 17.60 | 14.60 | 18.00 | 0.00 | - | 1 | 1 | 611.13% |
| VRNS240621C00035000 | 2024-06-06 10:12AM EDT | 35.00 | 8.00 | 7.20 | 11.00 | 0.00 | - | 1 | 5 | 244.73% |
| VRNS240621C00040000 | 2024-06-17 2:07PM EDT | 40.00 | 3.60 | 2.30 | 6.00 | 0.00 | - | 1 | 74 | 137.70% |
| VRNS240621C00045000 | 2024-06-17 9:30AM EDT | 45.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 5 | 227 | 54.20% |
| VRNS240621C00050000 | 2024-06-05 2:30PM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 710 | 77.34% |
| VRNS240621C00055000 | 2024-05-22 1:17PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 20 | 868 | 198.05% |
| VRNS240621C00060000 | 2024-05-07 12:09PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 89 | 247.66% |
| VRNS240621C00065000 | 2024-04-29 2:44PM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 29 | 291.02% |
| VRNS240621C00070000 | 2024-03-14 2:33PM EDT | 70.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 12 | 12 | 532.42% |
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 | 939.65% |
| VRNS240621P00022500 | 2024-02-09 1:45PM EDT | 22.50 | 1.18 | 0.00 | 4.70 | 0.00 | - | 1 | 4 | 825.39% |
| VRNS240621P00030000 | 2024-01-17 11:17AM EDT | 30.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 295.70% |
| VRNS240621P00035000 | 2024-05-08 12:59PM EDT | 35.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 6 | 20 | 194.34% |
| VRNS240621P00040000 | 2024-06-11 2:42PM EDT | 40.00 | 0.16 | 0.00 | 0.55 | 0.00 | - | 40 | 942 | 87.89% |
| VRNS240621P00045000 | 2024-06-18 1:28PM EDT | 45.00 | 1.70 | 1.20 | 4.60 | -1.25 | -42.37% | 4 | 479 | 122.27% |
| 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% |
