Mercado abrirá em 1 h 27 min
BOVESPA
127.750,92 -399,79 (-0,31%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.393,28 -189,80 (-0,33%) PETROLEO CRU
78,45 -1,35 (-1,69%) OURO
2.422,50 -16,00 (-0,66%) Bitcoin USD
71.258,25 +4.077,62 (+6,07%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621C00110000 | 2023-10-20 10:43AM EDT | 110.00 | 102.20 | 101.80 | 106.50 | 0.00 | - | 1 | 1 | 446.69% |
| VRSN240621C00165000 | 2024-05-20 1:10PM EDT | 165.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| VRSN240621C00170000 | 2024-05-20 10:49AM EDT | 170.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 0.00% |
| VRSN240621C00175000 | 2024-05-20 1:10PM EDT | 175.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 234 | 1.56% |
| VRSN240621C00180000 | 2024-05-20 9:30AM EDT | 180.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 3.13% |
| VRSN240621C00185000 | 2024-05-17 11:50AM EDT | 185.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 4 | 86 | 6.25% |
| VRSN240621C00190000 | 2024-05-07 9:30AM EDT | 190.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| VRSN240621C00195000 | 2024-05-03 10:33AM EDT | 195.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 40 | 84 | 12.50% |
| VRSN240621C00200000 | 2024-05-09 10:27AM EDT | 200.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 199 | 12.50% |
| VRSN240621C00210000 | 2024-04-19 3:44PM EDT | 210.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| VRSN240621C00220000 | 2024-05-07 9:30AM EDT | 220.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 12.50% |
| VRSN240621C00230000 | 2024-02-12 4:34PM EDT | 230.00 | 1.10 | 0.00 | 4.10 | 0.00 | - | 1 | 24 | 75.10% |
| VRSN240621C00240000 | 2024-01-18 1:22PM EDT | 240.00 | 1.60 | 0.00 | 2.35 | 0.00 | - | 1 | 37 | 72.49% |
| VRSN240621C00250000 | 2023-12-13 12:20PM EDT | 250.00 | 3.00 | 0.50 | 1.20 | 0.00 | - | 1 | 2 | 74.02% |
| VRSN240621C00260000 | 2023-10-23 10:18AM EDT | 260.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN240621C00300000 | 2023-11-15 3:56PM EDT | 300.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 124.12% |
| VRSN240621C00310000 | 2023-11-15 2:09PM EDT | 310.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 129.35% |
| VRSN240621C00320000 | 2023-11-01 11:51AM EDT | 320.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 134.38% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240621P00100000 | 2023-11-01 1:09PM EDT | 100.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | - | 1 | 140.67% |
| VRSN240621P00105000 | 2023-11-13 3:32PM EDT | 105.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 130.42% |
| VRSN240621P00110000 | 2023-11-10 3:03PM EDT | 110.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 2 | 120.58% |
| VRSN240621P00115000 | 2023-11-01 10:48AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 111.13% |
| VRSN240621P00120000 | 2023-11-17 11:26AM EDT | 120.00 | 0.25 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 102.00% |
| VRSN240621P00125000 | 2023-11-15 1:30PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| VRSN240621P00140000 | 2024-05-07 11:43AM EDT | 140.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| VRSN240621P00150000 | 2024-05-06 9:42AM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| VRSN240621P00155000 | 2024-05-20 9:38AM EDT | 155.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 6.25% |
| VRSN240621P00160000 | 2024-05-20 9:38AM EDT | 160.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 6.25% |
| VRSN240621P00165000 | 2024-05-20 3:15PM EDT | 165.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 7 | 224 | 3.13% |
| VRSN240621P00170000 | 2024-05-20 3:51PM EDT | 170.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 3 | 300 | 1.56% |
| VRSN240621P00175000 | 2024-05-20 3:55PM EDT | 175.00 | 4.11 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| VRSN240621P00180000 | 2024-05-16 9:42AM EDT | 180.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 3 | 78 | 0.00% |
| VRSN240621P00185000 | 2024-05-16 9:47AM EDT | 185.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VRSN240621P00190000 | 2024-04-30 3:59PM EDT | 190.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VRSN240621P00195000 | 2024-04-05 10:58AM EDT | 195.00 | 9.66 | 24.20 | 29.00 | 0.00 | - | 8 | 1 | 56.82% |
| VRSN240621P00200000 | 2024-04-17 1:32PM EDT | 200.00 | 17.58 | 27.00 | 31.50 | 0.00 | - | 1 | 0 | 62.29% |
| VRSN240621P00210000 | 2024-01-19 12:07PM EDT | 210.00 | 11.50 | 15.50 | 17.40 | 0.00 | - | 1 | 21 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.