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
61 558,59 +128,51 (+0,21 %)
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’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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 23.00 | 26.80 | 0.00 | - | 1 | 1 | 37.66% |
| VRSN240920C00160000 | 2024-05-10 12:47PM EDT | 160.00 | 17.80 | 16.00 | 17.30 | 0.00 | - | - | 2 | 28.80% |
| VRSN240920C00170000 | 2024-05-15 10:30AM EDT | 170.00 | 9.80 | 9.60 | 10.70 | 0.00 | - | 1 | 19 | 25.97% |
| VRSN240920C00175000 | 2024-05-10 3:12PM EDT | 175.00 | 8.10 | 7.00 | 7.90 | 0.00 | - | 10 | 82 | 24.49% |
| VRSN240920C00180000 | 2024-05-16 10:49AM EDT | 180.00 | 5.20 | 4.70 | 5.60 | 0.00 | - | 8 | 17 | 23.27% |
| VRSN240920C00185000 | 2024-05-16 10:50AM EDT | 185.00 | 3.40 | 2.75 | 3.60 | 0.00 | - | 30 | 59 | 21.66% |
| VRSN240920C00190000 | 2024-04-26 3:47PM EDT | 190.00 | 5.40 | 1.55 | 2.30 | 0.00 | - | 11 | 14 | 20.83% |
| VRSN240920C00195000 | 2024-04-26 3:49PM EDT | 195.00 | 3.70 | 0.85 | 1.55 | 0.00 | - | 3 | 4 | 20.80% |
| VRSN240920C00200000 | 2024-05-07 3:57PM EDT | 200.00 | 1.10 | 0.40 | 1.10 | 0.00 | - | 10 | 35 | 21.19% |
| VRSN240920C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 1.98 | 0.10 | 5.00 | 0.00 | - | 4 | 9 | 41.44% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 11 | 27.37% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 50.60% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 54.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 53.06% |
| VRSN240920P00135000 | 2024-03-26 9:31AM EDT | 135.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.10% |
| VRSN240920P00140000 | 2024-03-26 9:31AM EDT | 140.00 | 0.75 | 0.05 | 4.80 | 0.00 | - | 1 | 1 | 43.21% |
| VRSN240920P00145000 | 2024-04-22 9:30AM EDT | 145.00 | 1.10 | 0.55 | 1.25 | 0.00 | - | 1 | 2 | 23.56% |
| VRSN240920P00150000 | 2024-05-17 2:46PM EDT | 150.00 | 1.50 | 1.20 | 1.65 | -0.57 | -27.54% | 1 | 34 | 21.81% |
| VRSN240920P00155000 | 2024-05-16 3:40PM EDT | 155.00 | 2.25 | 1.50 | 2.35 | 0.00 | - | 25 | 39 | 20.63% |
| VRSN240920P00160000 | 2024-05-16 3:01PM EDT | 160.00 | 3.20 | 2.35 | 3.30 | 0.00 | - | 44 | 96 | 19.39% |
| VRSN240920P00165000 | 2024-05-15 11:06AM EDT | 165.00 | 4.90 | 3.70 | 5.10 | 0.00 | - | 25 | 29 | 19.50% |
| VRSN240920P00170000 | 2024-05-17 1:39PM EDT | 170.00 | 6.37 | 5.90 | 6.80 | -0.53 | -7.68% | 30 | 15 | 18.04% |
| VRSN240920P00175000 | 2024-05-15 10:30AM EDT | 175.00 | 9.20 | 7.60 | 9.30 | 0.00 | - | 8 | 15 | 17.29% |
| VRSN240920P00180000 | 2024-05-17 3:38PM EDT | 180.00 | 11.42 | 10.60 | 12.20 | +1.92 | +20.21% | 1 | 9 | 16.05% |
| VRSN240920P00185000 | 2024-04-26 11:29AM EDT | 185.00 | 10.90 | 13.00 | 17.20 | 0.00 | - | 2 | 2 | 19.72% |
| VRSN240920P00190000 | 2024-05-14 10:37AM EDT | 190.00 | 20.20 | 16.80 | 21.50 | 0.00 | - | 2 | 15 | 20.67% |
| VRSN240920P00195000 | 2024-04-24 3:57PM EDT | 195.00 | 13.50 | 22.00 | 26.50 | 0.00 | - | 5 | 0 | 23.60% |
| VRSN240920P00200000 | 2024-04-25 10:05AM EDT | 200.00 | 19.60 | 26.70 | 31.50 | 0.00 | - | 1 | 0 | 26.34% |
