Italia markets open in 1 hour 27 minutes
Dow Jones
38.647,10 -65,11 (-0,17%) Nasdaq
17.667,56 +59,12 (+0,34%) Nikkei 225
38.873,32 +152,85 (+0,39%) EUR/USD
1,0738 -0,0005 (-0,04%) Bitcoin EUR
62.253,71 -658,52 (-1,05%) CMC Crypto 200
1.420,87 +7,92 (+0,56%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614C00025000 | 2024-06-12 10:45AM EDT | 25.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614C00030000 | 2024-06-12 10:23AM EDT | 30.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240614C00034500 | 2024-05-30 12:03PM EDT | 34.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 5.50 | 5.90 | 6.10 | 0.00 | - | - | 1 | 389.06% |
| VZ240614C00035500 | 2024-06-13 3:06PM EDT | 35.50 | 4.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240614C00037000 | 2024-05-31 12:13PM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240614C00038000 | 2024-06-11 3:53PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240614C00038500 | 2024-06-13 11:41AM EDT | 38.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240614C00039000 | 2024-06-13 11:27AM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240614C00039500 | 2024-06-13 3:59PM EDT | 39.50 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,217 | 0 | 0.00% |
| VZ240614C00040000 | 2024-06-13 3:58PM EDT | 40.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,317 | 0 | 3.13% |
| VZ240614C00040500 | 2024-06-13 3:59PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 764 | 0 | 12.50% |
| VZ240614C00041000 | 2024-06-13 3:57PM EDT | 41.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| VZ240614C00041500 | 2024-06-13 3:46PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| VZ240614C00042000 | 2024-06-13 3:14PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VZ240614C00042500 | 2024-06-11 3:26PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VZ240614C00043000 | 2024-06-12 1:10PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240614C00043500 | 2024-06-07 2:52PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VZ240614C00044000 | 2024-06-07 3:46PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| VZ240614C00044500 | 2024-06-06 3:26PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240614C00045000 | 2024-06-06 10:14AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| VZ240614C00045500 | 2024-06-06 11:01AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240614C00046000 | 2024-06-05 1:38PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VZ240614C00047000 | 2024-06-04 1:19PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240614C00048000 | 2024-06-03 10:37AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| VZ240614C00049000 | 2024-06-03 10:49AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240614C00050000 | 2024-06-13 10:08AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614P00033000 | 2024-06-07 10:17AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VZ240614P00034000 | 2024-06-04 3:54PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VZ240614P00034500 | 2024-05-31 1:23PM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| VZ240614P00035000 | 2024-06-06 10:51AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| VZ240614P00035500 | 2024-06-13 1:29PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VZ240614P00036000 | 2024-06-13 10:38AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| VZ240614P00036500 | 2024-06-10 9:57AM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 731 | 0 | 50.00% |
| VZ240614P00037000 | 2024-06-12 11:36AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VZ240614P00037500 | 2024-06-13 10:52AM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VZ240614P00038000 | 2024-06-13 3:51PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 25.00% |
| VZ240614P00038500 | 2024-06-13 9:30AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ240614P00039000 | 2024-06-13 3:45PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 12.50% |
| VZ240614P00039500 | 2024-06-13 3:50PM EDT | 39.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 6.25% |
| VZ240614P00040000 | 2024-06-13 3:53PM EDT | 40.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| VZ240614P00040500 | 2024-06-13 3:38PM EDT | 40.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VZ240614P00041000 | 2024-06-13 3:11PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240614P00041500 | 2024-06-13 12:10PM EDT | 41.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240614P00042000 | 2024-06-12 3:44PM EDT | 42.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| VZ240614P00042500 | 2024-06-13 2:22PM EDT | 42.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 43.00 | 4.18 | 1.57 | 1.90 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00044000 | 2024-06-13 3:13PM EDT | 44.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240614P00044500 | 2024-06-07 12:02PM EDT | 44.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00045000 | 2024-06-07 12:02PM EDT | 45.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00045500 | 2024-06-10 1:16PM EDT | 45.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.