Italia markets open in 4 hours 11 minutes
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.777,68 -142,58 (-0,37%) EUR/USD
1,0859 -0,0011 (-0,10%) Bitcoin EUR
60.264,53 -459,89 (-0,76%) CMC Crypto 200
1.373,47 -20,57 (-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:39.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00039000 | 2024-05-16 2:52PM EDT | 2024-05-17 | 1.44 | 1.19 | 1.38 | -0.16 | -10.00% | 24 | 2,738 | 65.23% |
| VZ240524C00039000 | 2024-05-16 11:56AM EDT | 2024-05-24 | 1.45 | 1.14 | 1.53 | -0.34 | -18.99% | 2 | 483 | 31.84% |
| VZ240531C00039000 | 2024-05-15 12:17PM EDT | 2024-05-31 | 1.42 | 1.24 | 1.49 | -0.29 | -16.96% | 1 | 357 | 21.58% |
| VZ240607C00039000 | 2024-05-16 3:42PM EDT | 2024-06-07 | 1.56 | 1.52 | 2.49 | -0.30 | -16.13% | 13 | 119 | 46.29% |
| VZ240614C00039000 | 2024-05-14 1:57PM EDT | 2024-06-14 | 1.90 | 1.58 | 1.82 | 0.00 | - | 3 | 42 | 24.27% |
| VZ240621C00039000 | 2024-05-16 2:07PM EDT | 2024-06-21 | 1.76 | 1.72 | 1.78 | -0.24 | -12.00% | 6 | 1,700 | 20.90% |
| VZ240628C00039000 | 2024-05-09 10:32AM EDT | 2024-06-28 | 1.85 | 1.18 | 2.24 | +0.32 | +20.92% | 1 | 1 | 28.30% |
| VZ240719C00039000 | 2024-05-16 2:12PM EDT | 2024-07-19 | 1.98 | 1.87 | 2.09 | -0.17 | -7.91% | 2 | 2,182 | 20.78% |
| VZ241018C00039000 | 2024-05-16 12:27PM EDT | 2024-10-18 | 2.73 | 2.65 | 2.80 | -0.35 | -11.36% | 65 | 469 | 20.56% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00039000 | 2024-05-16 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 53 | 9,535 | 38.28% |
| VZ240524P00039000 | 2024-05-16 2:54PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 84 | 441 | 18.75% |
| VZ240531P00039000 | 2024-05-16 2:54PM EDT | 2024-05-31 | 0.11 | 0.08 | 0.11 | +0.02 | +22.22% | 261 | 618 | 15.82% |
| VZ240607P00039000 | 2024-05-16 1:32PM EDT | 2024-06-07 | 0.19 | 0.13 | 0.20 | +0.05 | +35.71% | 27 | 730 | 16.50% |
| VZ240614P00039000 | 2024-05-16 2:06PM EDT | 2024-06-14 | 0.25 | 0.21 | 0.27 | +0.05 | +25.00% | 69 | 80 | 16.41% |
| VZ240621P00039000 | 2024-05-16 3:15PM EDT | 2024-06-21 | 0.29 | 0.27 | 0.30 | +0.04 | +16.00% | 625 | 12,390 | 15.48% |
| VZ240628P00039000 | 2024-05-15 2:12PM EDT | 2024-06-28 | 0.37 | 0.23 | 0.54 | +0.06 | +19.35% | 6 | 20 | 19.34% |
| VZ240719P00039000 | 2024-05-16 3:42PM EDT | 2024-07-19 | 0.67 | 0.64 | 0.69 | +0.07 | +11.67% | 719 | 7,971 | 18.36% |
| VZ241018P00039000 | 2024-05-16 3:51PM EDT | 2024-10-18 | 1.57 | 1.55 | 1.63 | +0.12 | +8.28% | 1,161 | 590 | 21.36% |
© 2024 Yahoo. Tutti i diritti riservati.