Mercados españoles abiertos en 8 hrs 50 min
S&P 500
5.713,64 +95,38 (+1,70%) Nasdaq
18.013,98 +440,68 (+2,51%) NIKKEI 225
37.155,33 +775,16 (+2,13%) Dólar/Euro
1,1166 +0,0043 (+0,39%) Petróleo Brent
74,89 +0,01 (+0,01%) Bitcoin EUR
56.244,29 +2.214,79 (+4,10%)
Verisk Analytics, Inc. (VRSK)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920C00140000 | 2024-08-28 1:57PM EDT | 140.00 | 131.80 | 124.10 | 127.20 | 0.00 | - | 2 | 0 | 504.20% |
| VRSK240920C00180000 | 2024-07-31 9:30AM EDT | 180.00 | 94.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VRSK240920C00200000 | 2024-05-13 9:48AM EDT | 200.00 | 52.74 | 63.10 | 68.00 | 0.00 | - | 30 | 10 | 287.30% |
| VRSK240920C00210000 | 2024-05-13 9:48AM EDT | 210.00 | 42.37 | 53.50 | 58.40 | 0.00 | - | 60 | 20 | 261.08% |
| VRSK240920C00220000 | 2024-09-05 10:24AM EDT | 220.00 | 51.92 | 44.10 | 48.20 | 0.00 | - | 13 | 5 | 127.73% |
| VRSK240920C00230000 | 2024-06-12 11:56AM EDT | 230.00 | 38.00 | 48.40 | 52.50 | 0.00 | - | 1 | 77 | 398.02% |
| VRSK240920C00240000 | 2024-08-22 3:08PM EDT | 240.00 | 31.08 | 24.20 | 28.00 | 0.00 | - | 1 | 45 | 72.07% |
| VRSK240920C00250000 | 2024-09-12 12:07PM EDT | 250.00 | 18.82 | 14.20 | 17.40 | 0.00 | - | 3 | 35 | 85.99% |
| VRSK240920C00260000 | 2024-09-12 12:29PM EDT | 260.00 | 6.05 | 4.80 | 7.50 | -2.94 | -32.70% | 3 | 48 | 48.93% |
| VRSK240920C00270000 | 2024-09-19 3:48PM EDT | 270.00 | 0.04 | 0.00 | 1.10 | -0.47 | -92.16% | 924 | 1,025 | 33.40% |
| VRSK240920C00280000 | 2024-09-18 2:39PM EDT | 280.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 909 | 476 | 33.79% |
| VRSK240920C00290000 | 2024-09-17 11:36AM EDT | 290.00 | 0.47 | 0.00 | 1.95 | 0.00 | - | 5 | 27 | 93.60% |
| VRSK240920C00300000 | 2024-08-23 9:41AM EDT | 300.00 | 0.21 | 0.00 | 1.80 | 0.00 | - | 1 | 14 | 116.50% |
| VRSK240920C00310000 | 2024-07-31 12:19PM EDT | 310.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 26 | 29 | 116.50% |
| VRSK240920C00320000 | 2024-09-13 10:33AM EDT | 320.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 23 | 29 | 132.32% |
| VRSK240920C00330000 | 2024-02-01 10:30AM EDT | 330.00 | 1.15 | 0.10 | 5.00 | 0.00 | - | - | 1 | 232.42% |
| VRSK240920C00340000 | 2024-02-06 10:30AM EDT | 340.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VRSK240920C00350000 | 2024-06-21 9:30AM EDT | 350.00 | 0.80 | 0.00 | 2.30 | 0.00 | - | 1 | 1 | 229.25% |
| VRSK240920C00400000 | 2024-08-28 12:05PM EDT | 400.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 254.10% |
Opciones de ventapara20 de septiembre de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VRSK240920P00115000 | 2024-05-20 9:38AM EDT | 115.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | - | 1 | 730.27% |
| VRSK240920P00175000 | 2024-02-22 10:30AM EDT | 175.00 | 1.80 | 0.05 | 5.00 | 0.00 | - | 1 | 1 | 411.33% |
| VRSK240920P00180000 | 2024-03-12 9:30AM EDT | 180.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| VRSK240920P00185000 | 2024-04-24 11:08AM EDT | 185.00 | 1.75 | 0.25 | 5.00 | 0.00 | - | 14 | 41 | 370.80% |
| VRSK240920P00190000 | 2024-03-28 12:03PM EDT | 190.00 | 1.43 | 0.30 | 4.80 | 0.00 | - | 1 | 8 | 346.58% |
| VRSK240920P00195000 | 2024-05-30 12:30PM EDT | 195.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 10 | 9 | 320.31% |
| VRSK240920P00200000 | 2024-05-03 3:59PM EDT | 200.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 1 | 16 | 299.85% |
| VRSK240920P00210000 | 2024-06-14 10:24AM EDT | 210.00 | 2.64 | 0.00 | 4.80 | 0.00 | - | 1 | 14 | 259.86% |
| VRSK240920P00220000 | 2024-06-07 1:55PM EDT | 220.00 | 1.71 | 0.00 | 4.00 | 0.00 | - | 5 | 28 | 209.47% |
| VRSK240920P00230000 | 2024-07-10 10:15AM EDT | 230.00 | 1.25 | 0.25 | 1.00 | 0.00 | - | 2 | 15 | 127.54% |
| VRSK240920P00240000 | 2024-09-17 3:03PM EDT | 240.00 | 0.35 | 0.00 | 0.70 | 0.00 | - | 1 | 66 | 85.35% |
| VRSK240920P00250000 | 2024-09-11 3:13PM EDT | 250.00 | 0.23 | 0.00 | 1.70 | 0.00 | - | 1 | 33 | 72.41% |
| VRSK240920P00260000 | 2024-09-19 2:15PM EDT | 260.00 | 0.15 | 0.05 | 0.20 | -0.60 | -80.00% | 6 | 25 | 23.29% |
| VRSK240920P00270000 | 2024-09-17 12:07PM EDT | 270.00 | 3.94 | 2.75 | 4.80 | +0.99 | +33.56% | 2 | 54 | 28.05% |
| VRSK240920P00280000 | 2024-09-13 11:33AM EDT | 280.00 | 11.90 | 11.90 | 15.90 | 0.00 | - | 2 | 8 | 82.54% |
| VRSK240920P00290000 | 2024-08-28 12:34PM EDT | 290.00 | 17.20 | 22.20 | 25.90 | 0.00 | - | 1 | 0 | 114.01% |
| VRSK240920P00300000 | 2024-09-03 2:54PM EDT | 300.00 | 25.30 | 32.00 | 35.90 | 0.00 | - | 1 | 0 | 142.04% |
| VRSK240920P00320000 | 2024-07-31 9:37AM EDT | 320.00 | 51.50 | 46.20 | 48.90 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00330000 | 2024-08-05 9:31AM EDT | 330.00 | 63.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VRSK240920P00360000 | 2024-08-05 9:31AM EDT | 360.00 | 93.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.