Italia markets open in 5 hours 1 minute
Dow Jones
39.869,38 -38,62 (-0,10%) Nasdaq
16.698,32 -44,07 (-0,26%) Nikkei 225
38.722,36 -197,90 (-0,51%) EUR/USD
1,0862 -0,0007 (-0,07%) Bitcoin EUR
60.165,35 -551,91 (-0,91%) CMC Crypto 200
1.376,02 -18,02 (-1,29%)
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:45.00
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00045000 | 2024-05-16 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 4,205 | 101.56% |
| VZ240524C00045000 | 2024-05-15 11:37AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.04 | 0.00 | - | 516 | 648 | 42.19% |
| VZ240531C00045000 | 2024-05-14 9:36AM EDT | 2024-05-31 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 79 | 29.30% |
| VZ240607C00045000 | 2024-05-14 2:21PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.04 | 0.00 | - | 14 | 18 | 25.59% |
| VZ240614C00045000 | 2024-05-15 12:14PM EDT | 2024-06-14 | 0.02 | 0.01 | 0.06 | 0.00 | - | 100 | 372 | 24.02% |
| VZ240621C00045000 | 2024-05-16 2:48PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 61 | 13,210 | 21.58% |
| VZ240628C00045000 | 2024-05-15 3:18PM EDT | 2024-06-28 | 0.04 | 0.00 | 0.45 | 0.00 | - | 202 | 3 | 34.03% |
| VZ240719C00045000 | 2024-05-16 1:05PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 34 | 3,777 | 17.68% |
| VZ240920C00045000 | 2024-05-16 3:43PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.38 | -0.06 | -15.38% | 125 | 5,945 | 18.65% |
| VZ241018C00045000 | 2024-05-16 12:00PM EDT | 2024-10-18 | 0.46 | 0.34 | 0.50 | -0.04 | -8.00% | 3 | 1,149 | 18.60% |
| VZ250117C00045000 | 2024-05-16 2:10PM EDT | 2025-01-17 | 0.85 | 0.70 | 0.90 | -0.14 | -14.14% | 110 | 19,344 | 18.78% |
| VZ250620C00045000 | 2024-05-16 2:14PM EDT | 2025-06-20 | 1.52 | 1.32 | 1.59 | -0.13 | -7.88% | 26 | 2,336 | 19.47% |
| VZ260116C00045000 | 2024-05-16 12:45PM EDT | 2026-01-16 | 2.20 | 2.05 | 2.27 | -0.05 | -2.22% | 82 | 1,595 | 19.29% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 4.60 | 4.85 | 0.00 | - | 3 | 0 | 144.53% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 4.60 | 4.80 | 0.00 | - | - | 0 | 44.14% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 4.60 | 4.85 | 0.00 | - | 20 | 0 | 37.31% |
| VZ240614P00045000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 2.44 | 2.99 | 5.65 | 0.00 | - | 47 | 20 | 54.74% |
| VZ240621P00045000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 4.45 | 4.65 | 6.25 | 0.00 | - | 12 | 5 | 62.99% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 5.10 | 2.95 | 5.20 | -1.30 | -20.31% | 19 | 218 | 27.88% |
| VZ240920P00045000 | 2024-05-14 10:25AM EDT | 2024-09-20 | 4.90 | 5.10 | 5.55 | 0.00 | - | 12 | 555 | 24.85% |
| VZ241018P00045000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 5.38 | 5.30 | 5.45 | +0.18 | +3.46% | 30 | 1,043 | 21.27% |
| VZ250117P00045000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 5.80 | 5.70 | 5.90 | +0.35 | +6.42% | 8 | 1,270 | 21.08% |
| VZ250620P00045000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 6.20 | 6.15 | 6.85 | 0.00 | - | 108 | 777 | 22.78% |
| VZ260116P00045000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 7.20 | 6.55 | 7.55 | 0.00 | - | 40 | 1,053 | 21.99% |
© 2024 Yahoo. Tutti i diritti riservati.