Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
57,62+0,08 (+0,14%)
Al 3:15PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210416C000300002021-04-12 2:22PM EDT30.0027.5527.5527.700.00-11212.50%
VZ210416C000350002021-04-07 3:28PM EDT35.0024.0022.5522.650.00-200203.13%
VZ210416C000400002021-04-07 3:31PM EDT40.0018.9517.5517.700.00-1253125.00%
VZ210416C000450002021-04-07 2:46PM EDT45.0013.9012.5512.700.00-640487.50%
VZ210416C000500002021-04-13 12:04PM EDT50.007.577.557.75+0.07+0.93%69267.19%
VZ210416C000520002021-04-12 3:38PM EDT52.005.500.000.000.00---0.00%
VZ210416C000525002021-04-13 2:59PM EDT52.505.095.055.15-0.20-3.78%3228546.88%
VZ210416C000530002021-04-09 3:16PM EDT53.004.504.554.650.00-1242.97%
VZ210416C000540002021-04-12 10:31AM EDT54.003.583.553.700.00-57442.58%
VZ210416C000550002021-04-13 2:36PM EDT55.002.562.612.670.00-7880229.49%
VZ210416C000560002021-04-13 12:13PM EDT56.001.571.631.69+0.01+0.64%30410922.27%
VZ210416C000570002021-04-13 1:39PM EDT57.000.610.690.74-0.09-12.86%2131,56314.45%
VZ210416C000575002021-04-13 2:49PM EDT57.500.350.350.39+0.01+2.94%7945,05413.58%
VZ210416C000580002021-04-13 3:00PM EDT58.000.160.150.16-0.01-5.88%1,4473,73912.99%
VZ210416C000590002021-04-13 2:56PM EDT59.000.030.020.03-0.01-25.00%73314,63815.43%
VZ210416C000600002021-04-13 2:58PM EDT60.000.010.010.020.00-2,28631,05921.88%
VZ210416C000610002021-04-13 10:40AM EDT61.000.010.000.010.00-779725.78%
VZ210416C000620002021-04-12 2:17PM EDT62.000.010.000.010.00-5126332.03%
VZ210416C000625002021-04-13 1:46PM EDT62.500.010.000.010.00-2511,89835.16%
VZ210416C000630002021-04-13 11:09AM EDT63.000.020.000.030.00-23044.53%
VZ210416C000640002021-04-06 12:47PM EDT64.000.020.000.020.00-12047.66%
VZ210416C000650002021-04-13 2:55PM EDT65.000.010.000.000.00-53716,51425.00%
VZ210416C000660002021-04-12 12:36PM EDT66.000.01-0.000.00---25.00%
VZ210416C000675002021-04-12 10:47AM EDT67.500.010.000.000.00-11,60825.00%
VZ210416C000700002021-04-12 2:07PM EDT70.000.020.000.010.00-2503,35868.75%
VZ210416C000750002021-04-06 3:37PM EDT75.000.010.000.010.00-10056590.63%
VZ210416C000800002021-04-08 9:31AM EDT80.000.010.000.020.00-2857118.75%
VZ210416C000850002021-03-05 3:34PM EDT85.000.010.000.010.00-3391128.13%
Opzioni Putper16 aprile 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210416P000300002021-02-19 10:31AM EDT30.000.020.000.050.00-148253.13%
VZ210416P000350002021-03-17 12:03PM EDT35.000.010.000.060.00-1051,006203.13%
VZ210416P000400002021-03-29 2:02PM EDT40.000.010.000.06-0.01-50.00%2300153.13%
VZ210416P000450002021-04-09 1:04PM EDT45.000.010.000.030.00-21,07498.44%
VZ210416P000490002021-03-22 9:53AM EDT49.000.050.000.010.00--359.38%
VZ210416P000500002021-04-13 9:30AM EDT50.000.010.000.010.00-18,68153.13%
VZ210416P000510002021-04-08 3:52PM EDT51.000.010.000.020.00-11450.00%
VZ210416P000520002021-04-08 1:24PM EDT52.000.010.000.020.00-1029447.66%
VZ210416P000525002021-04-13 11:42AM EDT52.500.010.000.020.00-127,31043.75%
VZ210416P000530002021-04-12 1:13PM EDT53.000.020.000.030.00-120042.97%
VZ210416P000540002021-04-09 12:40PM EDT54.000.020.000.020.00-21,13032.42%
VZ210416P000550002021-04-13 1:53PM EDT55.000.020.020.03-0.01-33.33%7214,10426.56%
VZ210416P000560002021-04-13 2:11PM EDT56.000.050.030.04+0.01+25.00%4112,90719.14%
VZ210416P000570002021-04-13 3:00PM EDT57.000.110.110.13-0.05-31.25%2351,87614.94%
VZ210416P000575002021-04-13 2:29PM EDT57.500.280.240.26-0.06-17.65%5355,64713.18%
VZ210416P000580002021-04-13 2:36PM EDT58.000.570.490.54-0.06-9.52%891,28412.99%
VZ210416P000590002021-04-13 1:39PM EDT59.001.551.361.46+0.04+2.65%83697220.12%
VZ210416P000600002021-04-13 2:57PM EDT60.002.402.362.45-0.15-5.88%451,74228.52%
VZ210416P000610002021-04-12 12:28PM EDT61.003.453.353.450.00-2636.72%
VZ210416P000620002021-04-07 9:41AM EDT62.003.354.354.450.00-1744.53%
VZ210416P000625002021-04-13 2:56PM EDT62.504.904.855.00-0.05-1.01%1226954.69%
VZ210416P000630002021-03-31 3:14PM EDT63.005.505.355.450.00--352.15%
VZ210416P000640002021-04-09 9:49AM EDT64.006.406.356.450.00-2959.38%
VZ210416P000650002021-04-09 9:38AM EDT65.007.377.357.45+0.12+1.66%5004,08853.91%
VZ210416P000675002021-03-15 2:32PM EDT67.5012.809.809.950.00-33582.42%
VZ210416P000700002021-01-08 10:44AM EDT70.0012.6015.2016.000.00-1104299.27%
VZ210416P000750002021-03-30 11:48AM EDT75.0017.2517.2517.450.00-16125.00%
VZ210416P000800002021-04-06 9:34AM EDT80.0021.8222.3022.450.00-87150.00%