Deutsche Märkte öffnen in 1 Stunde 18 Minute
Nikkei 225
39.701,85 +528,70 (+1,35%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.540,44 +470,26 (+0,82%) CMC Crypto 200
1.278,30 +29,18 (+2,34%) Nasdaq Compositive
17.717,65 +220,84 (+1,26%) S&P 500
5.469,30 +21,43 (+0,39%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719C00170000 | 2024-06-14 11:54AM EDT | 170.00 | 12.30 | 8.50 | 12.00 | 0.00 | - | 4 | 75 | 41.46% |
| VRSN240719C00175000 | 2024-06-25 12:26PM EDT | 175.00 | 6.20 | 5.00 | 7.50 | 0.00 | - | 1 | 178 | 32.84% |
| VRSN240719C00180000 | 2024-06-25 2:07PM EDT | 180.00 | 3.20 | 2.45 | 3.50 | 0.00 | - | 126 | 50 | 24.38% |
| VRSN240719C00185000 | 2024-06-25 10:16AM EDT | 185.00 | 1.80 | 0.75 | 2.35 | 0.00 | - | 8 | 353 | 27.65% |
| VRSN240719C00190000 | 2024-06-25 3:07PM EDT | 190.00 | 0.60 | 0.20 | 4.80 | 0.00 | - | 6 | 621 | 51.40% |
| VRSN240719C00195000 | 2024-06-05 9:37AM EDT | 195.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| VRSN240719C00200000 | 2024-06-14 10:16AM EDT | 200.00 | 1.26 | 0.00 | 4.80 | 0.00 | - | 3 | 152 | 50.22% |
| VRSN240719C00210000 | 2024-06-14 10:16AM EDT | 210.00 | 0.51 | 0.00 | 0.95 | 0.00 | - | 3 | 149 | 47.63% |
| VRSN240719C00220000 | 2024-04-18 1:34PM EDT | 220.00 | 1.18 | 0.00 | 0.75 | 0.00 | - | - | 1 | 54.10% |
| VRSN240719C00230000 | 2024-04-18 1:34PM EDT | 230.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | - | 1 | 83.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240719P00145000 | 2024-05-30 2:19PM EDT | 145.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 53.81% |
| VRSN240719P00150000 | 2024-05-24 3:29PM EDT | 150.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 10 | 11 | 67.38% |
| VRSN240719P00155000 | 2024-06-12 9:30AM EDT | 155.00 | 2.05 | 0.00 | 1.05 | 0.00 | - | 1 | 312 | 44.58% |
| VRSN240719P00160000 | 2024-06-14 1:42PM EDT | 160.00 | 0.50 | 0.00 | 4.10 | 0.00 | - | 10 | 178 | 62.44% |
| VRSN240719P00165000 | 2024-06-24 12:12PM EDT | 165.00 | 0.44 | 0.35 | 1.15 | 0.00 | - | 8 | 505 | 30.09% |
| VRSN240719P00170000 | 2024-06-24 11:05AM EDT | 170.00 | 0.65 | 0.30 | 4.30 | 0.00 | - | 28 | 623 | 42.81% |
| VRSN240719P00175000 | 2024-06-25 2:52PM EDT | 175.00 | 2.20 | 1.95 | 2.70 | 0.00 | - | 94 | 1,523 | 22.12% |
| VRSN240719P00180000 | 2024-06-21 10:14AM EDT | 180.00 | 3.00 | 3.00 | 5.20 | 0.00 | - | 1 | 24 | 22.27% |
| VRSN240719P00185000 | 2024-06-07 10:41AM EDT | 185.00 | 5.80 | 5.80 | 9.30 | 0.00 | - | 2 | 5 | 26.84% |
| VRSN240719P00190000 | 2024-05-03 10:30AM EDT | 190.00 | 22.10 | 13.50 | 18.00 | 0.00 | - | 2 | 0 | 58.07% |
