Italia markets open in 3 hours 59 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.709,02 -11,45 (-0,03%) EUR/USD
1,0746 +0,0003 (+0,03%) Bitcoin EUR
62.337,24 -704,65 (-1,12%) CMC Crypto 200
1.421,03 +8,08 (+0,57%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 118.31% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 77.25% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240920C00030000 | 2024-06-06 3:10PM EDT | 30.00 | 11.45 | 8.85 | 10.05 | 0.00 | - | 2 | 56 | 39.26% |
| VZ240920C00033000 | 2024-06-13 11:04AM EDT | 33.00 | 6.90 | 6.85 | 7.05 | -0.12 | -1.71% | 5 | 44 | 28.57% |
| VZ240920C00035000 | 2024-06-13 3:43PM EDT | 35.00 | 5.05 | 4.85 | 5.15 | +0.06 | +1.20% | 13 | 422 | 23.98% |
| VZ240920C00037000 | 2024-06-13 11:28AM EDT | 37.00 | 3.35 | 3.30 | 3.40 | +0.05 | +1.52% | 3 | 4,039 | 20.70% |
| VZ240920C00040000 | 2024-06-13 2:58PM EDT | 40.00 | 1.42 | 1.45 | 1.50 | -0.04 | -2.74% | 100 | 5,507 | 19.41% |
| VZ240920C00042000 | 2024-06-13 3:44PM EDT | 42.00 | 0.72 | 0.66 | 0.75 | +0.01 | +1.41% | 231 | 9,158 | 19.14% |
| VZ240920C00045000 | 2024-06-13 1:38PM EDT | 45.00 | 0.18 | 0.18 | 0.21 | -0.01 | -5.26% | 57 | 7,015 | 18.90% |
| VZ240920C00047000 | 2024-06-13 10:58AM EDT | 47.00 | 0.08 | 0.07 | 0.11 | -0.02 | -20.00% | 19 | 5,597 | 20.22% |
| VZ240920C00050000 | 2024-06-13 12:18PM EDT | 50.00 | 0.03 | 0.01 | 0.10 | -0.04 | -57.14% | 46 | 1,534 | 25.39% |
| VZ240920C00055000 | 2024-06-12 2:40PM EDT | 55.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 32 | 3,896 | 29.88% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-05-14 3:47PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 118 | 50.00% |
| VZ240920P00023000 | 2024-05-07 10:07AM EDT | 23.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 42 | 184 | 48.44% |
| VZ240920P00025000 | 2024-05-30 2:51PM EDT | 25.00 | 0.03 | 0.01 | 2.15 | 0.00 | - | 50 | 296 | 86.04% |
| VZ240920P00028000 | 2024-05-30 12:24PM EDT | 28.00 | 0.03 | 0.00 | 0.35 | 0.00 | - | 64 | 1,112 | 49.85% |
| VZ240920P00030000 | 2024-06-11 2:28PM EDT | 30.00 | 0.06 | 0.05 | 0.20 | 0.00 | - | 22 | 1,846 | 36.52% |
| VZ240920P00033000 | 2024-06-13 10:32AM EDT | 33.00 | 0.19 | 0.16 | 0.20 | +0.01 | +5.56% | 1 | 3,086 | 26.42% |
| VZ240920P00035000 | 2024-06-13 2:53PM EDT | 35.00 | 0.34 | 0.32 | 0.36 | +0.01 | +3.03% | 5 | 4,131 | 23.78% |
| VZ240920P00037000 | 2024-06-13 3:46PM EDT | 37.00 | 0.69 | 0.66 | 0.69 | 0.00 | - | 198 | 9,094 | 21.80% |
| VZ240920P00040000 | 2024-06-13 3:44PM EDT | 40.00 | 1.81 | 1.81 | 1.84 | +0.01 | +0.56% | 187 | 8,100 | 20.87% |
| VZ240920P00042000 | 2024-06-12 2:55PM EDT | 42.00 | 3.25 | 3.05 | 3.20 | 0.00 | - | 22 | 2,936 | 22.22% |
| VZ240920P00045000 | 2024-06-13 11:13AM EDT | 45.00 | 5.80 | 5.70 | 6.75 | -0.10 | -1.69% | 2 | 1,393 | 40.38% |
| VZ240920P00047000 | 2024-05-31 10:30AM EDT | 47.00 | 6.75 | 6.70 | 8.70 | 0.00 | - | 140 | 707 | 45.97% |
| VZ240920P00050000 | 2024-06-10 3:30PM EDT | 50.00 | 9.95 | 9.60 | 10.90 | 0.00 | - | 3 | 19 | 40.85% |
| VZ240920P00055000 | 2024-06-12 12:07PM EDT | 55.00 | 15.45 | 15.45 | 17.75 | 0.00 | - | 3 | 5 | 64.40% |
© 2024 Yahoo. Tutti i diritti riservati.