La bourse ferme dans 3 h 53 min
CAC 40
8 019,89 +62,32 (+0,78 %) Euro Stoxx 50
4 960,86 +39,38 (+0,80 %) Dow Jones
38 675,68 +449,98 (+1,18 %) EUR/USD
1,0776 +0,0009 (+0,09 %) Gold future
2 329,30 +20,70 (+0,90 %) Bitcoin EUR
59 662,44 +363,94 (+0,61 %)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant 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 | 5 | 0.00% |
| VRSN240517C00160000 | 2024-05-01 10:23AM EDT | 160.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRSN240517C00165000 | 2024-05-03 2:56PM EDT | 165.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 0.00% |
| VRSN240517C00170000 | 2024-05-03 3:09PM EDT | 170.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 40 | 183 | 1.56% |
| VRSN240517C00175000 | 2024-05-03 1:38PM EDT | 175.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 6.25% |
| VRSN240517C00180000 | 2024-05-03 3:10PM EDT | 180.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 178 | 6.25% |
| VRSN240517C00185000 | 2024-05-01 12:31PM EDT | 185.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 106 | 12.50% |
| VRSN240517C00190000 | 2024-05-01 2:10PM EDT | 190.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 25 | 448 | 12.50% |
| VRSN240517C00195000 | 2024-04-29 10:12AM EDT | 195.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 12.50% |
| VRSN240517C00200000 | 2024-05-03 3:04PM EDT | 200.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 661 | 25.00% |
| VRSN240517C00210000 | 2024-04-25 9:47AM EDT | 210.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| VRSN240517C00220000 | 2024-04-02 3:54PM EDT | 220.00 | 0.25 | 0.00 | 4.20 | 0.00 | - | - | 1 | 118.60% |
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 | - | - | 3 | 25.00% |
| VRSN240517P00145000 | 2024-04-25 2:57PM EDT | 145.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 25.00% |
| VRSN240517P00150000 | 2024-04-26 1:57PM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 28 | 12.50% |
| VRSN240517P00155000 | 2024-05-02 3:59PM EDT | 155.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 12.50% |
| VRSN240517P00160000 | 2024-05-01 3:19PM EDT | 160.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 6.25% |
| VRSN240517P00165000 | 2024-05-03 11:37AM EDT | 165.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 10 | 43 | 3.13% |
| VRSN240517P00170000 | 2024-05-02 3:04PM EDT | 170.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 26 | 69 | 0.00% |
| VRSN240517P00175000 | 2024-05-02 1:59PM EDT | 175.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | 10 | 99 | 0.00% |
| VRSN240517P00180000 | 2024-05-02 1:57PM EDT | 180.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 9 | 58 | 0.00% |
| VRSN240517P00185000 | 2024-04-30 1:35PM EDT | 185.00 | 13.75 | 0.00 | 0.00 | 0.00 | - | 20 | 13 | 0.00% |
| VRSN240517P00190000 | 2024-04-29 11:30AM EDT | 190.00 | 14.06 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 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 | 2 | 0.00% |
| VRSN240517P00210000 | 2024-05-01 3:57PM EDT | 210.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
