Deutsche Märkte schließen in 43 Minuten
DAX
18.627,39 +129,45 (+0,70%) Euro Stoxx 50
5.014,19 +30,52 (+0,61%) Dow Jones 30
38.543,32 -143,00 (-0,37%) Gold
2.361,90 +16,10 (+0,69%) EUR/USD
1,0878 +0,0024 (+0,22%) Bitcoin EUR
63.617,02 +956,15 (+1,53%)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:46AM 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 | 49.54% |
| VRSK240621C00220000 | 2024-06-03 9:49AM EDT | 220.00 | 34.00 | 31.70 | 36.00 | +6.75 | +24.77% | 1 | 27 | 53.74% |
| VRSK240621C00230000 | 2024-05-22 1:00PM EDT | 230.00 | 23.93 | 22.00 | 26.50 | 0.00 | - | 1 | 94 | 45.24% |
| VRSK240621C00240000 | 2024-06-03 9:30AM EDT | 240.00 | 12.62 | 12.60 | 17.00 | -0.20 | -1.56% | 1 | 125 | 34.92% |
| VRSK240621C00250000 | 2024-05-28 10:38AM EDT | 250.00 | 3.80 | 4.10 | 8.40 | 0.00 | - | 15 | 211 | 26.13% |
| VRSK240621C00260000 | 2024-06-03 10:02AM EDT | 260.00 | 1.30 | 0.75 | 1.75 | 0.00 | - | 4 | 2,211 | 16.92% |
| VRSK240621C00270000 | 2024-05-31 11:06AM EDT | 270.00 | 0.08 | 0.15 | 0.60 | 0.00 | - | 6 | 155 | 20.66% |
| VRSK240621C00280000 | 2024-03-14 1:06PM EDT | 280.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 5 | 27 | 57.93% |
| VRSK240621C00290000 | 2024-03-12 11:51AM EDT | 290.00 | 1.20 | 0.00 | 0.75 | 0.00 | - | 3 | 139 | 39.01% |
| VRSK240621C00300000 | 2024-03-01 10:30AM EDT | 300.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 62.50% |
| VRSK240621C00310000 | 2024-02-12 10:30AM EDT | 310.00 | 1.70 | 0.00 | 0.75 | 0.00 | - | - | 1 | 53.42% |
| VRSK240621C00330000 | 2023-12-06 12:40PM EDT | 330.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 3 | 3 | 85.72% |
| 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 | 105.40% |
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 | 156.84% |
| VRSK240621P00125000 | 2023-11-21 12:37PM EDT | 125.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 207.06% |
| 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 | 169.68% |
| 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 | 114.40% |
| VRSK240621P00185000 | 2023-11-22 11:46AM EDT | 185.00 | 1.95 | 1.55 | 2.35 | 0.00 | - | 3 | 11 | 101.64% |
| VRSK240621P00190000 | 2024-02-14 10:30AM EDT | 190.00 | 1.30 | 0.20 | 5.00 | 0.00 | - | 1 | 16 | 102.44% |
| VRSK240621P00195000 | 2024-02-20 10:31AM EDT | 195.00 | 2.00 | 0.05 | 5.00 | 0.00 | - | 1 | 9 | 94.63% |
| VRSK240621P00200000 | 2024-05-01 9:32AM EDT | 200.00 | 1.45 | 0.00 | 1.25 | 0.00 | - | 150 | 0 | 62.82% |
| VRSK240621P00210000 | 2024-05-14 2:39PM EDT | 210.00 | 0.39 | 0.00 | 2.30 | 0.00 | - | 3 | 42 | 59.86% |
| VRSK240621P00220000 | 2024-05-08 12:24PM EDT | 220.00 | 0.40 | 0.00 | 2.50 | 0.00 | - | 1 | 48 | 60.77% |
| VRSK240621P00230000 | 2024-05-15 10:44AM EDT | 230.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 4 | 152 | 62.02% |
| VRSK240621P00240000 | 2024-05-30 9:56AM EDT | 240.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | 2 | 211 | 46.41% |
| VRSK240621P00250000 | 2024-05-31 10:25AM EDT | 250.00 | 4.00 | 0.45 | 3.90 | 0.00 | - | 1 | 111 | 25.29% |
| VRSK240621P00260000 | 2024-05-20 11:20AM EDT | 260.00 | 8.20 | 5.00 | 9.50 | 0.00 | - | 3 | 4 | 26.71% |
| VRSK240621P00270000 | 2024-04-17 3:59PM EDT | 270.00 | 47.83 | 16.10 | 21.00 | 0.00 | - | 1 | 1 | 48.22% |
| VRSK240621P00280000 | 2024-04-17 3:59PM EDT | 280.00 | 57.86 | 26.10 | 31.00 | 0.00 | - | - | 0 | 60.68% |
