La bourse est fermée
Dow Jones
39 164,06 +36,26 (+0,09 %) Nasdaq
17 858,68 +53,53 (+0,30 %) Nikkei 225
39 341,54 -325,53 (-0,82 %) EUR/USD
1,0707 +0,0023 (+0,21 %) HANG SENG
17 716,47 -373,46 (-2,06 %) Bitcoin EUR
57 423,36 +615,04 (+1,08 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220C00030000 | 2024-05-31 11:43AM EDT | 30.00 | 14.22 | 15.60 | 19.50 | 0.00 | - | 10 | 10 | 65.82% |
| VRNS241220C00035000 | 2024-05-15 9:42AM EDT | 35.00 | 12.26 | 8.30 | 11.00 | 0.00 | - | 30 | 30 | 18.95% |
| VRNS241220C00040000 | 2024-06-17 11:15AM EDT | 40.00 | 6.65 | 8.70 | 11.20 | 0.00 | - | 15 | 67 | 55.21% |
| VRNS241220C00045000 | 2024-06-21 3:11PM EDT | 45.00 | 5.90 | 5.60 | 6.90 | +1.00 | +20.41% | 3 | 39 | 50.98% |
| VRNS241220C00050000 | 2024-06-27 3:29PM EDT | 50.00 | 4.00 | 3.30 | 4.20 | +1.45 | +56.86% | 12 | 561 | 45.26% |
| VRNS241220C00055000 | 2024-06-27 12:36PM EDT | 55.00 | 2.32 | 2.00 | 2.60 | +0.17 | +7.91% | 2 | 10 | 43.64% |
| VRNS241220C00060000 | 2024-06-24 11:46AM EDT | 60.00 | 0.75 | 1.15 | 1.75 | 0.00 | - | 5 | 95 | 44.56% |
| VRNS241220C00065000 | 2024-05-29 11:39AM EDT | 65.00 | 0.84 | 0.10 | 4.90 | 0.00 | - | 1 | 253 | 59.31% |
| VRNS241220C00070000 | 2024-05-16 12:27PM EDT | 70.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 1 | 100 | 53.47% |
| VRNS241220C00075000 | 2024-03-22 3:12PM EDT | 75.00 | 1.15 | 0.00 | 0.70 | 0.00 | - | 1 | 1 | 49.46% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRNS241220P00025000 | 2024-06-27 12:36PM EDT | 25.00 | 0.75 | 0.00 | 4.80 | -0.05 | -6.25% | 2 | 10 | 100.10% |
| VRNS241220P00030000 | 2024-06-26 9:30AM EDT | 30.00 | 0.70 | 0.35 | 1.40 | 0.00 | - | 1 | 30 | 53.83% |
| VRNS241220P00035000 | 2024-06-27 12:36PM EDT | 35.00 | 1.13 | 0.90 | 1.35 | -0.07 | -5.83% | 14 | 100 | 45.34% |
| VRNS241220P00040000 | 2024-06-27 11:57AM EDT | 40.00 | 2.17 | 2.00 | 2.50 | -1.03 | -32.19% | 10 | 283 | 41.38% |
| VRNS241220P00045000 | 2024-06-27 12:36PM EDT | 45.00 | 3.98 | 3.60 | 4.40 | -1.42 | -26.30% | 2 | 30 | 38.62% |
| VRNS241220P00050000 | 2024-04-15 2:17PM EDT | 50.00 | 9.56 | 7.50 | 8.30 | 0.00 | - | 1 | 0 | 45.75% |
| VRNS241220P00055000 | 2024-02-08 4:12PM EDT | 55.00 | 8.80 | 8.80 | 10.40 | 0.00 | - | - | 1 | 32.34% |
| VRNS241220P00065000 | 2023-12-04 4:36PM EDT | 65.00 | 21.77 | 19.70 | 24.40 | 0.00 | - | - | 0 | 64.11% |
| VRNS241220P00075000 | 2024-05-31 1:02PM EDT | 75.00 | 32.25 | 27.60 | 30.60 | 0.00 | - | 20 | 0 | 61.57% |
