Deutsche Märkte öffnen in 1 Stunde 14 Minute
Nikkei 225
39.709,21 +536,06 (+1,37%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Bitcoin EUR
57.547,79 +516,89 (+0,91%) CMC Crypto 200
1.277,00 +27,88 (+2,23%) 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:
Callsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115C00100000 | 2024-05-09 1:29PM EDT | 100.00 | 72.80 | 80.70 | 85.50 | 0.00 | - | 15 | 15 | 86.41% |
| VRSN241115C00130000 | 2024-04-26 1:01PM EDT | 130.00 | 51.78 | 43.30 | 47.50 | 0.00 | - | 1 | 0 | 0.00% |
| VRSN241115C00160000 | 2024-01-11 12:21PM EDT | 160.00 | 51.50 | 47.30 | 49.80 | 0.00 | - | 3 | 3 | 93.69% |
| VRSN241115C00170000 | 2024-05-23 12:19PM EDT | 170.00 | 13.70 | 17.90 | 22.50 | 0.00 | - | - | 21 | 42.18% |
| VRSN241115C00175000 | 2024-05-20 11:43AM EDT | 175.00 | 10.80 | 12.20 | 17.00 | 0.00 | - | 3 | 0 | 35.23% |
| VRSN241115C00180000 | 2024-06-11 1:22PM EDT | 180.00 | 12.80 | 10.50 | 13.00 | 0.00 | - | 1 | 1 | 31.41% |
| VRSN241115C00185000 | 2024-06-24 2:31PM EDT | 185.00 | 10.00 | 7.10 | 10.50 | 0.00 | - | 2 | 16 | 30.39% |
| VRSN241115C00190000 | 2024-05-24 12:13PM EDT | 190.00 | 3.88 | 7.10 | 10.00 | 0.00 | - | 1 | 13 | 33.34% |
| VRSN241115C00195000 | 2024-05-29 10:33AM EDT | 195.00 | 2.65 | 4.20 | 8.00 | 0.00 | - | 19 | 54 | 32.33% |
| VRSN241115C00200000 | 2024-05-24 12:13PM EDT | 200.00 | 1.88 | 2.45 | 6.30 | 0.00 | - | 1 | 225 | 31.43% |
| VRSN241115C00210000 | 2024-06-18 2:10PM EDT | 210.00 | 2.10 | 0.30 | 4.90 | 0.00 | - | 1 | 51 | 33.39% |
| VRSN241115C00220000 | 2024-05-29 3:51PM EDT | 220.00 | 2.15 | 0.10 | 4.90 | 0.00 | - | 5 | 18 | 38.39% |
| VRSN241115C00230000 | 2024-06-06 10:14AM EDT | 230.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 93 | 42.62% |
| VRSN241115C00240000 | 2024-04-16 11:31AM EDT | 240.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 57 | 78 | 46.78% |
| VRSN241115C00250000 | 2024-05-15 9:44AM EDT | 250.00 | 0.08 | 0.00 | 1.85 | 0.00 | - | 1 | 20 | 38.71% |
| VRSN241115C00260000 | 2024-01-22 10:39AM EDT | 260.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| VRSN241115C00270000 | 2024-01-22 10:39AM EDT | 270.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 12.50% |
| VRSN241115C00300000 | 2023-11-14 3:11PM EDT | 300.00 | 0.80 | 0.00 | 5.00 | 0.00 | - | - | 7 | 56.53% |
| VRSN241115C00310000 | 2024-01-09 10:38AM EDT | 310.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 12.50% |
| VRSN241115C00320000 | 2023-11-16 12:00PM EDT | 320.00 | 0.70 | 0.40 | 5.00 | 0.00 | - | 2 | 23 | 62.52% |
Putsfür15. November 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN241115P00085000 | 2024-06-10 1:43PM EDT | 85.00 | 0.10 | 0.00 | 0.80 | 0.00 | - | - | 1 | 59.47% |
| VRSN241115P00090000 | 2024-05-13 9:30AM EDT | 90.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| VRSN241115P00095000 | 2024-06-10 1:43PM EDT | 95.00 | 0.15 | 0.15 | 2.00 | 0.00 | - | - | 1 | 61.57% |
| VRSN241115P00100000 | 2024-06-10 1:43PM EDT | 100.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 34 | 69.01% |
| VRSN241115P00105000 | 2023-11-16 3:03PM EDT | 105.00 | 0.55 | 0.00 | 0.60 | 0.00 | - | 2 | 93 | 47.29% |
| VRSN241115P00110000 | 2023-10-18 11:08AM EDT | 110.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 88 | 49 | 46.17% |
| VRSN241115P00115000 | 2023-10-26 9:58AM EDT | 115.00 | 0.85 | 0.00 | 5.00 | 0.00 | - | 1 | 0 | 55.77% |
| VRSN241115P00120000 | 2024-05-07 1:19PM EDT | 120.00 | 0.50 | 0.50 | 4.70 | 0.00 | - | 1 | 22 | 52.06% |
| VRSN241115P00135000 | 2023-11-08 4:13PM EDT | 135.00 | 1.37 | 0.00 | 5.00 | 0.00 | - | 1 | 1 | 50.02% |
| VRSN241115P00140000 | 2024-05-02 2:22PM EDT | 140.00 | 2.28 | 0.25 | 4.90 | 0.00 | - | 1 | 4 | 45.18% |
| VRSN241115P00145000 | 2024-05-01 10:14AM EDT | 145.00 | 2.67 | 0.90 | 3.50 | 0.00 | - | 1 | 3 | 35.74% |
| VRSN241115P00150000 | 2024-05-23 12:56PM EDT | 150.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 44 | 58 | 36.18% |
| VRSN241115P00155000 | 2024-05-23 1:59PM EDT | 155.00 | 3.20 | 0.35 | 4.90 | 0.00 | - | 13 | 28 | 32.22% |
| VRSN241115P00160000 | 2024-06-05 11:53AM EDT | 160.00 | 3.30 | 2.80 | 5.40 | 0.00 | - | 1 | 19 | 29.33% |
| VRSN241115P00165000 | 2024-05-23 3:07PM EDT | 165.00 | 5.70 | 2.30 | 4.90 | 0.00 | - | 2 | 30 | 23.55% |
| VRSN241115P00170000 | 2024-06-20 11:07AM EDT | 170.00 | 5.72 | 5.10 | 7.70 | 0.00 | - | 5 | 38 | 25.86% |
| VRSN241115P00175000 | 2024-02-20 11:18AM EDT | 175.00 | 5.80 | 5.00 | 6.40 | 0.00 | - | 1 | 31 | 17.66% |
| VRSN241115P00180000 | 2024-06-07 3:54PM EDT | 180.00 | 8.20 | 8.00 | 12.00 | 0.00 | - | 4 | 45 | 24.49% |
| VRSN241115P00185000 | 2024-05-09 10:31AM EDT | 185.00 | 16.83 | 9.60 | 12.30 | 0.00 | - | 1 | 33 | 18.31% |
| VRSN241115P00190000 | 2024-05-30 1:37PM EDT | 190.00 | 21.43 | 13.60 | 17.90 | 0.00 | - | 1 | 51 | 23.56% |
| VRSN241115P00195000 | 2024-04-30 10:04AM EDT | 195.00 | 22.38 | 23.50 | 28.20 | 0.00 | - | 1 | 17 | 39.69% |
| VRSN241115P00200000 | 2024-05-24 1:32PM EDT | 200.00 | 28.75 | 18.60 | 22.00 | 0.00 | - | 5 | 0 | 0.00% |
| VRSN241115P00210000 | 2024-02-14 11:37AM EDT | 210.00 | 18.80 | 21.60 | 24.20 | 0.00 | - | 31 | 44 | 0.00% |
| VRSN241115P00240000 | 2023-12-13 4:27PM EDT | 240.00 | 24.30 | 33.70 | 38.30 | 0.00 | - | 9 | 0 | 0.00% |
