La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 737,82 +842,01 (+1,38 %)
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 prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 53.00 | 57.50 | 0.00 | - | 30 | 10 | 43.87% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 43.50 | 47.90 | 0.00 | - | 60 | 20 | 38.61% |
| VRSK240920C00220000 | 2024-02-21 2:46PM EDT | 220.00 | 29.92 | 23.60 | 26.40 | 0.00 | - | 13 | 18 | 0.00% |
| VRSK240920C00230000 | 2024-05-06 11:30AM EDT | 230.00 | 19.30 | 25.50 | 30.00 | 0.00 | - | 80 | 77 | 30.26% |
| VRSK240920C00240000 | 2024-05-15 12:56PM EDT | 240.00 | 18.80 | 18.40 | 22.30 | 0.00 | - | 1 | 56 | 27.48% |
| VRSK240920C00250000 | 2024-05-16 9:30AM EDT | 250.00 | 10.85 | 11.70 | 14.60 | 0.00 | - | 9 | 39 | 23.44% |
| VRSK240920C00260000 | 2024-05-16 11:58AM EDT | 260.00 | 7.80 | 6.50 | 9.40 | 0.00 | - | 15 | 48 | 21.97% |
| VRSK240920C00270000 | 2024-05-16 2:43PM EDT | 270.00 | 4.55 | 3.30 | 5.70 | 0.00 | - | 2 | 152 | 21.04% |
| VRSK240920C00280000 | 2024-05-08 9:30AM EDT | 280.00 | 2.35 | 1.50 | 3.30 | 0.00 | - | 1 | 25 | 20.54% |
| VRSK240920C00290000 | 2024-05-17 1:20PM EDT | 290.00 | 1.35 | 0.35 | 3.40 | -0.55 | -28.95% | 1 | 16 | 24.70% |
| VRSK240920C00300000 | 2024-02-23 1:56PM EDT | 300.00 | 3.00 | 0.30 | 4.80 | 0.00 | - | 1 | 12 | 31.89% |
| VRSK240920C00310000 | 2024-03-05 10:30AM EDT | 310.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 35.41% |
| VRSK240920C00320000 | 2024-02-21 10:30AM EDT | 320.00 | 1.30 | 0.05 | 5.00 | 0.00 | - | - | 1 | 39.24% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 42.36% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 12.50% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 57.27% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 50.72% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 46.88% |
| VRSK240920P00195000 | 2024-04-24 3:27PM EDT | 195.00 | 2.80 | 0.00 | 4.80 | 0.00 | - | 3 | 14 | 43.77% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.10 | 5.00 | 0.00 | - | 1 | 16 | 41.32% |
| VRSK240920P00210000 | 2024-05-07 12:30PM EDT | 210.00 | 1.60 | 0.30 | 4.50 | 0.00 | - | 4 | 13 | 33.85% |
| VRSK240920P00220000 | 2024-05-13 2:10PM EDT | 220.00 | 2.30 | 0.55 | 4.80 | 0.00 | - | 1 | 33 | 28.73% |
| VRSK240920P00230000 | 2024-05-14 2:45PM EDT | 230.00 | 3.76 | 2.10 | 3.10 | 0.00 | - | 9 | 33 | 18.76% |
| VRSK240920P00240000 | 2024-05-15 3:28PM EDT | 240.00 | 5.90 | 4.00 | 6.00 | 0.00 | - | 28 | 85 | 18.82% |
| VRSK240920P00250000 | 2024-05-16 11:48AM EDT | 250.00 | 8.40 | 7.50 | 8.60 | 0.00 | - | 12 | 47 | 15.98% |
| VRSK240920P00260000 | 2024-02-08 11:11AM EDT | 260.00 | 18.83 | 23.80 | 28.40 | 0.00 | - | - | 12 | 40.09% |
