Marchés français ouverture 4 min
Dow Jones
41 393,78 +296,98 (+0,72 %) Nasdaq
17 683,98 +114,28 (+0,65 %) Nikkei 225
36 581,76 -251,54 (-0,68 %) EUR/USD
1,1119 +0,0039 (+0,36 %) HANG SENG
17 372,35 +3,26 (+0,02 %) Bitcoin EUR
52 776,94 -1 359,85 (-2,51 %)
Verisk Analytics, Inc. (VRSK)
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 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00140000 | 2024-08-28 1:57PM EDT | 140.00 | 131.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSK240920C00180000 | 2024-07-31 9:30AM EDT | 180.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 63.10 | 68.00 | 0.00 | - | 30 | 10 | 0.00% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 53.50 | 58.40 | 0.00 | - | 60 | 20 | 0.00% |
| VRSK240920C00220000 | 2024-09-05 10:24AM EDT | 220.00 | 51.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VRSK240920C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 38.00 | 48.40 | 52.50 | 0.00 | - | 1 | 77 | 230.36% |
| VRSK240920C00240000 | 2024-08-22 3:08PM EDT | 240.00 | 31.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSK240920C00250000 | 2024-09-12 12:07PM EDT | 250.00 | 18.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VRSK240920C00260000 | 2024-09-12 12:29PM EDT | 260.00 | 8.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSK240920C00270000 | 2024-09-13 2:25PM EDT | 270.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| VRSK240920C00280000 | 2024-09-13 10:14AM EDT | 280.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VRSK240920C00290000 | 2024-09-11 9:55AM EDT | 290.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VRSK240920C00300000 | 2024-08-23 9:41AM EDT | 300.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRSK240920C00310000 | 2024-07-31 12:19PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 26 | 29 | 69.43% |
| VRSK240920C00320000 | 2024-09-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 141.53% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VRSK240920C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 140.38% |
| VRSK240920C00400000 | 2024-08-28 12:05PM EDT | 400.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Options de ventepour20 septembre 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 465.97% |
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 264.75% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 239.26% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 223.98% |
| VRSK240920P00195000 | 2024-05-30 12:30PM EDT | 195.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 207.37% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 194.53% |
| VRSK240920P00210000 | 2024-06-14 10:24AM EDT | 210.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 169.38% |
| VRSK240920P00220000 | 2024-06-07 1:55PM EDT | 220.00 | 1.71 | 0.00 | 4.00 | 0.00 | - | 5 | 28 | 137.55% |
| VRSK240920P00230000 | 2024-07-10 10:15AM EDT | 230.00 | 1.25 | 0.25 | 1.00 | 0.00 | - | 2 | 15 | 85.11% |
| VRSK240920P00240000 | 2024-08-20 2:22PM EDT | 240.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRSK240920P00250000 | 2024-09-11 3:13PM EDT | 250.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRSK240920P00260000 | 2024-09-13 3:18PM EDT | 260.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VRSK240920P00270000 | 2024-09-13 3:44PM EDT | 270.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSK240920P00280000 | 2024-09-13 11:33AM EDT | 280.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSK240920P00290000 | 2024-08-28 12:34PM EDT | 290.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSK240920P00300000 | 2024-09-03 2:54PM EDT | 300.00 | 25.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSK240920P00320000 | 2024-07-31 9:37AM EDT | 320.00 | 51.50 | 46.20 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00330000 | 2024-08-05 9:31AM EDT | 330.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00360000 | 2024-08-05 9:31AM EDT | 360.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
