Mercado fechado
BOVESPA
134.737,20 +164,75 (+0,12%) MERVAL
1.738.555,75 +16.887,75 (+0,98%) MXX
51.136,05 +52,61 (+0,10%) PETROLEO CRU
68,68 -0,03 (-0,04%) OURO
2.531,20 -1,50 (-0,06%) Bitcoin USD
56.740,54 +1.706,02 (+3,10%)
VeriSign, Inc. (VRSN)
NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920C00150000 | 2024-05-06 10:02AM EDT | 150.00 | 25.20 | 31.60 | 35.50 | 0.00 | - | 1 | 1 | 94.51% |
| VRSN240920C00155000 | 2024-08-21 10:27AM EDT | 155.00 | 27.40 | 25.60 | 29.40 | 0.00 | - | 1 | 0 | 61.96% |
| VRSN240920C00160000 | 2024-08-29 12:47PM EDT | 160.00 | 23.80 | 20.40 | 23.30 | 0.00 | - | 1 | 1 | 66.92% |
| VRSN240920C00165000 | 2024-08-22 12:07PM EDT | 165.00 | 17.02 | 16.30 | 18.40 | 0.00 | - | - | 1 | 56.74% |
| VRSN240920C00170000 | 2024-08-22 12:07PM EDT | 170.00 | 13.13 | 11.10 | 13.80 | 0.00 | - | 1 | 33 | 49.44% |
| VRSN240920C00175000 | 2024-08-27 2:43PM EDT | 175.00 | 8.86 | 8.00 | 8.60 | 0.00 | - | 1 | 193 | 34.33% |
| VRSN240920C00180000 | 2024-09-06 11:50AM EDT | 180.00 | 5.40 | 4.50 | 4.80 | 0.00 | - | 12 | 153 | 29.83% |
| VRSN240920C00185000 | 2024-09-09 10:24AM EDT | 185.00 | 2.56 | 1.80 | 2.25 | -0.64 | -20.00% | 6 | 295 | 28.06% |
| VRSN240920C00190000 | 2024-09-09 1:54PM EDT | 190.00 | 0.90 | 0.50 | 0.80 | 0.00 | - | 3 | 661 | 26.51% |
| VRSN240920C00195000 | 2024-09-04 10:57AM EDT | 195.00 | 0.57 | 0.05 | 0.45 | 0.00 | - | 1 | 435 | 30.57% |
| VRSN240920C00200000 | 2024-09-03 12:36PM EDT | 200.00 | 0.42 | 0.00 | 0.30 | 0.00 | - | 3 | 64 | 35.01% |
| VRSN240920C00210000 | 2024-05-03 9:30AM EDT | 210.00 | 1.98 | 0.00 | 4.80 | 0.00 | - | 4 | 9 | 83.40% |
| VRSN240920C00220000 | 2024-04-26 2:57PM EDT | 220.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 99.90% |
| VRSN240920C00230000 | 2024-04-12 10:22AM EDT | 230.00 | 0.97 | 0.00 | 4.80 | 0.00 | - | 20 | 21 | 114.84% |
| VRSN240920C00240000 | 2024-02-23 2:51PM EDT | 240.00 | 1.57 | 0.40 | 4.80 | 0.00 | - | 1 | 0 | 131.57% |
Opções de vendapara20 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSN240920P00115000 | 2024-07-25 2:14PM EDT | 115.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 3 | 3 | 123.05% |
| VRSN240920P00130000 | 2024-03-26 9:31AM EDT | 130.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 161.38% |
| VRSN240920P00135000 | 2024-08-15 11:29AM EDT | 135.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 95.80% |
| VRSN240920P00140000 | 2024-07-25 2:49PM EDT | 140.00 | 0.80 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 76.95% |
| VRSN240920P00145000 | 2024-08-30 2:13PM EDT | 145.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 1 | 8 | 64.94% |
| VRSN240920P00150000 | 2024-08-15 12:11PM EDT | 150.00 | 1.00 | 0.00 | 0.60 | 0.00 | - | 1 | 36 | 63.77% |
| VRSN240920P00155000 | 2024-08-20 10:04AM EDT | 155.00 | 0.37 | 0.05 | 0.75 | 0.00 | - | 3 | 69 | 58.01% |
| VRSN240920P00160000 | 2024-08-26 9:38AM EDT | 160.00 | 0.30 | 0.05 | 0.45 | 0.00 | - | 1 | 183 | 49.95% |
| VRSN240920P00165000 | 2024-09-06 9:51AM EDT | 165.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 2 | 86 | 41.46% |
| VRSN240920P00170000 | 2024-09-09 12:53PM EDT | 170.00 | 0.42 | 0.45 | 0.65 | -0.22 | -34.38% | 5 | 742 | 34.13% |
| VRSN240920P00175000 | 2024-09-09 12:53PM EDT | 175.00 | 0.87 | 0.95 | 1.30 | -0.53 | -37.86% | 5 | 1,423 | 30.84% |
| VRSN240920P00180000 | 2024-09-06 11:44AM EDT | 180.00 | 2.50 | 2.30 | 2.55 | 0.00 | - | 1 | 349 | 27.47% |
| VRSN240920P00185000 | 2024-09-05 10:38AM EDT | 185.00 | 4.50 | 4.70 | 5.00 | 0.00 | - | 15 | 71 | 25.64% |
| VRSN240920P00190000 | 2024-09-03 2:10PM EDT | 190.00 | 5.40 | 8.10 | 10.20 | 0.00 | - | 3 | 51 | 40.59% |
| VRSN240920P00195000 | 2024-08-22 12:07PM EDT | 195.00 | 14.62 | 12.40 | 15.20 | 0.00 | - | 1 | 7 | 51.95% |
| VRSN240920P00200000 | 2024-09-03 9:42AM EDT | 200.00 | 15.40 | 16.90 | 20.00 | 0.00 | - | 1 | 0 | 59.94% |
© 2024 Yahoo. Todos os direitos reservados.