La bourse ferme dans 25 min
CAC 40
7 957,08 +42,43 (+0,54 %) Euro Stoxx 50
4 919,93 +29,32 (+0,60 %) Dow Jones
38 544,26 +318,60 (+0,83 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 303,10 -6,50 (-0,28 %) Bitcoin EUR
57 184,29 +2 289,68 (+4,17 %)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:03AM EDT. Marché ouvert.
Options d’achatpour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517C00210000 | 2024-04-24 9:37AM EDT | 210.00 | 13.00 | 24.50 | 28.10 | 0.00 | - | - | 1 | 51.00% |
| VRSK240517C00220000 | 2024-05-01 1:48PM EDT | 220.00 | 16.20 | 14.50 | 18.10 | +1.70 | +11.72% | 1 | 6 | 36.24% |
| VRSK240517C00230000 | 2024-05-02 11:04AM EDT | 230.00 | 4.80 | 7.10 | 8.40 | 0.00 | - | 2 | 41 | 22.47% |
| VRSK240517C00240000 | 2024-05-02 2:46PM EDT | 240.00 | 1.25 | 1.35 | 2.50 | +0.30 | +31.58% | 1 | 195 | 20.42% |
| VRSK240517C00250000 | 2024-05-02 9:35AM EDT | 250.00 | 0.05 | 0.05 | 1.10 | 0.00 | - | 1 | 19 | 26.92% |
| VRSK240517C00260000 | 2024-04-26 2:38PM EDT | 260.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 1 | 4 | 44.74% |
| VRSK240517C00270000 | 2024-03-27 11:54AM EDT | 270.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 61.89% |
| VRSK240517C00280000 | 2024-03-18 3:01PM EDT | 280.00 | 0.50 | 0.00 | 1.00 | 0.00 | - | - | 15 | 57.47% |
| VRSK240517C00320000 | 2024-03-14 9:46AM EDT | 320.00 | 0.30 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 109.01% |
| VRSK240517C00330000 | 2024-03-14 9:46AM EDT | 330.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 116.85% |
Options de ventepour17 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240517P00195000 | 2024-04-25 11:21AM EDT | 195.00 | 0.41 | 0.00 | 1.75 | 0.00 | - | - | 4 | 64.82% |
| VRSK240517P00200000 | 2024-05-01 9:42AM EDT | 200.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | 2 | 9 | 58.06% |
| VRSK240517P00210000 | 2024-05-01 11:08AM EDT | 210.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 2 | 12 | 49.81% |
| VRSK240517P00220000 | 2024-05-02 11:05AM EDT | 220.00 | 0.41 | 0.00 | 0.85 | 0.00 | - | 1 | 28 | 30.84% |
| VRSK240517P00230000 | 2024-05-02 12:55PM EDT | 230.00 | 1.95 | 0.80 | 1.35 | 0.00 | - | 3 | 42 | 20.11% |
| VRSK240517P00240000 | 2024-05-02 9:48AM EDT | 240.00 | 9.30 | 4.10 | 6.60 | 0.00 | - | 2 | 2 | 24.72% |
