Italia markets open in 4 hours 7 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.782,08 -138,18 (-0,36%) EUR/USD
1,0859 -0,0011 (-0,10%) Bitcoin EUR
60.250,74 -514,35 (-0,85%) CMC Crypto 200
1.373,45 -20,59 (-1,48%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:38.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00038000 | 2024-05-16 11:27AM EDT | 2024-05-17 | 2.28 | 2.15 | 2.39 | -0.32 | -12.31% | 20 | 395 | 62.50% |
| VZ240524C00038000 | 2024-05-16 2:33PM EDT | 2024-05-24 | 2.30 | 0.35 | 4.45 | -0.35 | -13.21% | 100 | 35 | 138.77% |
| VZ240531C00038000 | 2024-05-15 10:52AM EDT | 2024-05-31 | 2.93 | 1.78 | 2.66 | 0.00 | - | 3 | 66 | 38.53% |
| VZ240607C00038000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 2.68 | 1.72 | 2.66 | 0.00 | - | 2 | 11 | 31.84% |
| VZ240614C00038000 | 2024-05-10 3:55PM EDT | 2024-06-14 | 2.85 | 1.26 | 4.55 | 0.00 | - | - | 1 | 75.24% |
| VZ240621C00038000 | 2024-05-16 2:34PM EDT | 2024-06-21 | 2.59 | 2.55 | 2.64 | -0.27 | -9.44% | 19 | 7,713 | 24.32% |
| VZ240719C00038000 | 2024-05-16 2:03PM EDT | 2024-07-19 | 2.79 | 2.32 | 3.20 | -0.24 | -7.92% | 51 | 1,467 | 28.52% |
| VZ241018C00038000 | 2024-05-13 9:49AM EDT | 2024-10-18 | 3.64 | 3.35 | 3.50 | 0.00 | - | 239 | 474 | 21.58% |
| VZ250117C00038000 | 2024-05-16 2:17PM EDT | 2025-01-17 | 3.83 | 3.80 | 3.95 | -0.27 | -6.59% | 2 | 12,182 | 20.90% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00038000 | 2024-05-15 1:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,632 | 50.00% |
| VZ240524P00038000 | 2024-05-16 2:35PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.04 | 0.00 | - | 31 | 612 | 25.39% |
| VZ240531P00038000 | 2024-05-16 1:32PM EDT | 2024-05-31 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 11 | 697 | 19.53% |
| VZ240607P00038000 | 2024-05-15 2:15PM EDT | 2024-06-07 | 0.10 | 0.05 | 0.07 | +0.03 | +42.86% | 1 | 194 | 17.48% |
| VZ240614P00038000 | 2024-05-16 1:46PM EDT | 2024-06-14 | 0.11 | 0.07 | 0.11 | -0.01 | -8.33% | 34 | 90 | 17.19% |
| VZ240621P00038000 | 2024-05-16 2:50PM EDT | 2024-06-21 | 0.15 | 0.12 | 0.14 | +0.02 | +15.38% | 66 | 16,209 | 16.65% |
| VZ240628P00038000 | 2024-05-16 3:31PM EDT | 2024-06-28 | 0.18 | 0.15 | 0.19 | +0.02 | +12.50% | 9 | 26 | 16.85% |
| VZ240719P00038000 | 2024-05-16 3:56PM EDT | 2024-07-19 | 0.38 | 0.38 | 0.41 | +0.03 | +8.57% | 491 | 7,721 | 18.65% |
| VZ241018P00038000 | 2024-05-16 1:41PM EDT | 2024-10-18 | 1.22 | 1.04 | 1.56 | +0.08 | +7.02% | 28 | 4,494 | 24.88% |
| VZ250117P00038000 | 2024-05-16 3:49PM EDT | 2025-01-17 | 1.80 | 1.80 | 1.86 | +0.10 | +5.88% | 29 | 10,237 | 22.24% |
© 2024 Yahoo. Tutti i diritti riservati.