La bourse ferme dans 6 h 8 min
CAC 40
7 916,61 -68,32 (-0,86 %) Euro Stoxx 50
4 893,65 -27,57 (-0,56 %) Dow Jones
37 903,29 +87,37 (+0,23 %) EUR/USD
1,0710 -0,0008 (-0,07 %) Gold future
2 313,50 +2,50 (+0,11 %) Bitcoin EUR
53 881,95 +575,46 (+1,08 %)
VeriSign, Inc. (VRSN)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517C00100000 | 2024-04-26 2:56PM EDT | 100.00 | 77.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN240517C00170000 | 2024-05-01 3:59PM EDT | 170.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240517C00175000 | 2024-05-01 10:27AM EDT | 175.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VRSN240517C00180000 | 2024-05-01 3:04PM EDT | 180.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VRSN240517C00200000 | 2024-04-26 2:01PM EDT | 200.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240517P00140000 | 2024-04-25 2:56PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| VRSN240517P00155000 | 2024-04-30 11:20AM EDT | 155.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VRSN240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VRSN240517P00165000 | 2024-05-01 10:53AM EDT | 165.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VRSN240517P00170000 | 2024-05-01 10:24AM EDT | 170.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| VRSN240517P00175000 | 2024-05-01 10:30AM EDT | 175.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN240517P00180000 | 2024-05-01 2:07PM EDT | 180.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN240517P00195000 | 2024-04-26 12:45PM EDT | 195.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN240517P00200000 | 2024-05-01 3:57PM EDT | 200.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
