Deutsche Märkte geschlossen
DAX
18.726,42 -42,54 (-0,23%) Euro Stoxx 50
5.046,25 -28,09 (-0,55%) Dow Jones 30
39.849,07 +42,30 (+0,11%) Gold
2.433,70 -4,80 (-0,20%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
64.526,52 +2.564,57 (+4,14%)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621C00175000 | 2024-04-09 11:53AM EDT | 175.00 | 55.71 | 68.50 | 73.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240621C00190000 | 2023-12-12 4:40PM EDT | 190.00 | 59.08 | 50.00 | 54.10 | 0.00 | - | - | 3 | 0.00% |
| VRSK240621C00195000 | 2024-04-09 11:53AM EDT | 195.00 | 35.38 | 48.50 | 53.40 | 0.00 | - | - | 2 | 0.00% |
| VRSK240621C00210000 | 2024-04-18 12:30PM EDT | 210.00 | 18.32 | 40.00 | 44.80 | 0.00 | - | 1 | 0 | 54.47% |
| VRSK240621C00220000 | 2024-05-07 12:50PM EDT | 220.00 | 27.25 | 28.50 | 32.50 | 0.00 | - | 2 | 27 | 44.50% |
| VRSK240621C00230000 | 2024-05-13 12:59PM EDT | 230.00 | 17.90 | 18.60 | 22.90 | 0.00 | - | 3 | 95 | 35.71% |
| VRSK240621C00240000 | 2024-05-17 11:07AM EDT | 240.00 | 12.45 | 10.00 | 14.00 | 0.00 | - | 4 | 129 | 28.46% |
| VRSK240621C00250000 | 2024-05-21 10:52AM EDT | 250.00 | 4.30 | 4.00 | 4.60 | -1.90 | -30.65% | 8 | 216 | 16.02% |
| VRSK240621C00260000 | 2024-05-21 10:40AM EDT | 260.00 | 1.00 | 0.90 | 1.40 | -0.45 | -31.03% | 32 | 2,239 | 16.34% |
| VRSK240621C00270000 | 2024-05-20 3:45PM EDT | 270.00 | 0.39 | 0.10 | 0.55 | 0.00 | - | 20 | 154 | 18.98% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 49.43% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 33.30% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 51.98% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 44.24% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 69.60% |
| VRSK240621C00340000 | 2024-01-30 10:30AM EDT | 340.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 10 | 25.00% |
| VRSK240621C00360000 | 2023-11-03 11:46AM EDT | 360.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 84.62% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240621P00120000 | 2023-11-30 1:33PM EDT | 120.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 2 | 4 | 118.46% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 156.69% |
| VRSK240621P00135000 | 2023-11-17 11:01AM EDT | 135.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| VRSK240621P00145000 | 2023-11-17 2:03PM EDT | 145.00 | 0.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.76% |
| VRSK240621P00170000 | 2023-11-01 10:28AM EDT | 170.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 12 | 25.00% |
| VRSK240621P00180000 | 2023-12-29 10:39AM EDT | 180.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 49 | 71 | 84.91% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 75.12% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 75.54% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 69.48% |
| VRSK240621P00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.45 | 0.00 | 4.80 | 0.00 | - | 150 | 450 | 63.18% |
| VRSK240621P00210000 | 2024-05-14 2:39PM EDT | 210.00 | 0.39 | 0.00 | 4.80 | 0.00 | - | 3 | 42 | 52.73% |
| VRSK240621P00220000 | 2024-05-08 12:24PM EDT | 220.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 55.23% |
| VRSK240621P00230000 | 2024-05-15 10:44AM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 152 | 43.17% |
| VRSK240621P00240000 | 2024-05-15 3:55PM EDT | 240.00 | 1.60 | 0.85 | 3.40 | 0.00 | - | 1 | 211 | 25.09% |
| VRSK240621P00250000 | 2024-05-21 9:54AM EDT | 250.00 | 3.30 | 3.60 | 4.10 | +0.75 | +29.41% | 28 | 131 | 13.45% |
| VRSK240621P00260000 | 2024-05-20 11:20AM EDT | 260.00 | 8.20 | 8.90 | 12.40 | 0.00 | - | 3 | 4 | 19.63% |
| VRSK240621P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 47.83 | 16.10 | 21.00 | 0.00 | - | 1 | 1 | 20.51% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 26.10 | 31.00 | 0.00 | - | - | 0 | 27.16% |
