La bourse ferme dans 54 min
CAC 40
7 489,02 -41,70 (-0,55 %) Euro Stoxx 50
4 906,19 +3,59 (+0,07 %) Dow Jones
39 396,53 +232,47 (+0,59 %) EUR/USD
1,0701 -0,0008 (-0,07 %) Gold future
2 339,00 +2,40 (+0,10 %) Bitcoin EUR
57 080,53 -927,72 (-1,60 %)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:34AM EDT. Marché ouvert.
Options d’achatpour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719C00170000 | 2024-06-14 11:54AM EDT | 170.00 | 12.30 | 7.70 | 11.40 | 0.00 | - | 4 | 75 | 38.77% |
| VRSN240719C00175000 | 2024-06-25 12:26PM EDT | 175.00 | 6.20 | 4.90 | 7.30 | 0.00 | - | 1 | 179 | 32.63% |
| VRSN240719C00180000 | 2024-06-26 11:18AM EDT | 180.00 | 3.30 | 1.25 | 3.90 | 0.00 | - | 68 | 146 | 27.43% |
| VRSN240719C00185000 | 2024-06-26 11:53AM EDT | 185.00 | 1.64 | 0.65 | 1.60 | 0.00 | - | 56 | 388 | 23.56% |
| VRSN240719C00190000 | 2024-06-27 12:31PM EDT | 190.00 | 0.60 | 0.00 | 4.70 | 0.00 | - | 2 | 623 | 52.77% |
| VRSN240719C00195000 | 2024-06-05 9:37AM EDT | 195.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 19 | 62.01% |
| VRSN240719C00200000 | 2024-06-14 10:16AM EDT | 200.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 3 | 152 | 52.23% |
| VRSN240719C00210000 | 2024-06-14 10:16AM EDT | 210.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 3 | 149 | 12.50% |
| VRSN240719C00220000 | 2024-04-18 1:34PM EDT | 220.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 56.35% |
| VRSN240719C00230000 | 2024-04-18 1:34PM EDT | 230.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | - | 1 | 86.76% |
Options de ventepour19 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719P00145000 | 2024-05-30 2:19PM EDT | 145.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 12.50% |
| VRSN240719P00150000 | 2024-05-24 3:29PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 70.57% |
| VRSN240719P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 2.05 | 0.00 | 1.55 | 0.00 | - | 1 | 312 | 52.62% |
| VRSN240719P00160000 | 2024-06-27 12:57PM EDT | 160.00 | 0.35 | 0.00 | 4.40 | 0.00 | - | 5 | 178 | 50.07% |
| VRSN240719P00165000 | 2024-06-27 12:57PM EDT | 165.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 5 | 505 | 59.62% |
| VRSN240719P00170000 | 2024-06-27 2:43PM EDT | 170.00 | 1.32 | 0.00 | 4.70 | 0.00 | - | 8 | 627 | 47.55% |
| VRSN240719P00175000 | 2024-06-27 10:56AM EDT | 175.00 | 1.95 | 2.10 | 2.70 | 0.00 | - | 497 | 1,650 | 23.40% |
| VRSN240719P00180000 | 2024-06-21 10:14AM EDT | 180.00 | 3.00 | 3.00 | 5.30 | 0.00 | - | 1 | 24 | 24.28% |
| VRSN240719P00185000 | 2024-06-07 10:41AM EDT | 185.00 | 5.80 | 5.80 | 10.00 | 0.00 | - | 2 | 5 | 33.13% |
| VRSN240719P00190000 | 2024-05-03 10:30AM EDT | 190.00 | 22.10 | 13.50 | 18.00 | 0.00 | - | 2 | 0 | 61.18% |
