Italia Markets open in 4 hrs 36 mins

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
40,24+0,16 (+0,40%)
Alla chiusura: 04:00PM EDT
40,31 +0,07 (+0,17%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ240621C000200002024-06-11 1:02PM EDT20.0020.3518.3022.350.00-51670.31%
VZ240621C000230002024-06-12 9:43AM EDT23.0017.3015.3019.350.00-23550.00%
VZ240621C000250002024-06-14 12:54PM EDT25.0014.7013.5017.150.00-1012476.56%
VZ240621C000280002024-06-18 12:09PM EDT28.0012.2010.4514.150.00-1017354.69%
VZ240621C000300002024-06-20 11:35AM EDT30.0010.368.5012.00+0.95+10.10%285231.25%
VZ240621C000320002024-06-11 9:45AM EDT32.008.356.659.500.00-1416553.13%
VZ240621C000330002024-06-20 3:50PM EDT33.007.305.858.75+0.30+4.29%1566212.50%
VZ240621C000340002024-06-11 3:32PM EDT34.006.404.857.550.00-33467.19%
VZ240621C000350002024-06-20 3:48PM EDT35.005.244.155.50+0.23+4.59%86578226.17%
VZ240621C000360002024-06-17 10:26AM EDT36.003.153.106.300.00-8145233.98%
VZ240621C000365002024-06-11 1:02PM EDT36.503.902.663.950.00--2164.06%
VZ240621C000370002024-06-17 9:53AM EDT37.002.313.203.400.00-11,087105.47%
VZ240621C000375002024-06-18 11:45AM EDT37.502.522.692.940.00-21997.27%
VZ240621C000380002024-06-20 3:23PM EDT38.002.232.052.48+0.24+12.06%2197,47964.84%
VZ240621C000385002024-06-20 3:55PM EDT38.501.881.551.78+0.18+10.59%6414258.59%
VZ240621C000390002024-06-20 3:07PM EDT39.001.221.201.45+0.16+15.09%1991,80855.86%
VZ240621C000395002024-06-20 3:31PM EDT39.500.760.750.85+0.06+8.57%3171,58044.14%
VZ240621C000400002024-06-20 3:51PM EDT40.000.440.330.37+0.12+37.50%3,86024,02427.54%
VZ240621C000405002024-06-20 3:57PM EDT40.500.100.080.11-0.01-9.09%8662,94325.59%
VZ240621C000410002024-06-20 3:59PM EDT41.000.020.020.03-0.02-50.00%1,15717,69228.52%
VZ240621C000415002024-06-20 3:56PM EDT41.500.010.010.020.00-5611,98837.50%
VZ240621C000420002024-06-20 3:51PM EDT42.000.010.000.01-0.01-50.00%67729,52242.19%
VZ240621C000425002024-06-20 10:33AM EDT42.500.010.000.010.00-2355953.13%
VZ240621C000430002024-06-20 3:25PM EDT43.000.010.000.010.00-105,06656.25%
VZ240621C000435002024-06-18 11:41AM EDT43.500.010.001.270.00-248208.20%
VZ240621C000440002024-06-18 11:42AM EDT44.000.010.000.020.00-267979.69%
VZ240621C000445002024-06-07 10:31AM EDT44.500.020.001.270.00-511239.65%
VZ240621C000450002024-06-20 2:45PM EDT45.000.010.000.010.00-2513,13687.50%
VZ240621C000455002024-06-13 11:53AM EDT45.500.010.000.010.00-182893.75%
VZ240621C000460002024-06-13 9:32AM EDT46.000.010.000.010.00-26748103.13%
VZ240621C000470002024-06-14 9:49AM EDT47.000.010.000.010.00-102,995118.75%
VZ240621C000480002024-06-06 3:45PM EDT48.000.010.000.010.00-107145131.25%
VZ240621C000490002024-06-03 12:10PM EDT49.000.010.000.010.00-48143.75%
VZ240621C000500002024-06-20 9:42AM EDT50.000.010.000.010.00-34,071156.25%
VZ240621C000550002024-06-17 11:39AM EDT55.000.010.000.010.00-11,937218.75%
VZ240621C000600002024-05-16 2:35PM EDT60.000.010.000.010.00-21,222275.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ240621P000200002024-06-12 9:50AM EDT20.000.010.000.010.00-22,290475.00%
VZ240621P000230002024-04-19 12:46PM EDT23.000.010.000.030.00-21,999431.25%
VZ240621P000250002024-06-17 9:39AM EDT25.000.020.000.020.00-1,0003,646356.25%
VZ240621P000280002024-05-14 1:08PM EDT28.000.010.000.010.00-514,881262.50%
VZ240621P000300002024-06-11 10:41AM EDT30.000.010.000.050.00-19,899259.38%
VZ240621P000310002024-06-05 9:42AM EDT31.000.010.000.020.00--69206.25%
VZ240621P000320002024-06-12 12:42PM EDT32.000.010.000.010.00-12208168.75%
VZ240621P000330002024-06-17 10:05AM EDT33.000.030.000.010.00-2011,269150.00%
VZ240621P000340002024-06-17 10:30AM EDT34.000.010.000.040.00-116795153.13%
VZ240621P000345002024-06-17 10:40AM EDT34.500.010.000.190.00-111324189.06%
VZ240621P000350002024-06-18 11:16AM EDT35.000.010.000.010.00-1,01017,916106.25%
VZ240621P000355002024-06-18 9:41AM EDT35.500.010.000.030.00-64627114.06%
VZ240621P000360002024-06-18 3:13PM EDT36.000.010.000.010.00-41,46687.50%
VZ240621P000365002024-06-17 10:15AM EDT36.500.030.001.270.00-87217245.51%
VZ240621P000370002024-06-18 2:32PM EDT37.000.010.000.020.00-484,99076.56%
VZ240621P000375002024-06-20 12:18PM EDT37.500.010.000.01-0.03-75.00%1162,37159.38%
VZ240621P000380002024-06-20 1:56PM EDT38.000.010.000.01-0.05-83.33%5019,20950.00%
VZ240621P000385002024-06-20 3:47PM EDT38.500.010.000.02-0.02-66.67%51,07550.00%
VZ240621P000390002024-06-20 3:02PM EDT39.000.010.000.01-0.02-66.67%15316,36532.81%
VZ240621P000395002024-06-20 3:38PM EDT39.500.020.010.03-0.04-66.67%1102,30328.13%
VZ240621P000400002024-06-20 3:59PM EDT40.000.080.080.09-0.12-60.00%1,74712,10022.27%
VZ240621P000405002024-06-20 3:52PM EDT40.500.270.310.36-0.20-42.55%63177224.22%
VZ240621P000410002024-06-20 3:50PM EDT41.000.740.540.84-0.13-14.94%362,30538.87%
VZ240621P000415002024-06-20 1:29PM EDT41.501.190.031.78-0.26-17.93%697120.70%
VZ240621P000420002024-06-20 3:13PM EDT42.001.691.572.04-0.33-16.34%4152657.81%
VZ240621P000425002024-06-20 10:43AM EDT42.502.200.632.75-0.47-17.60%10153.52%
VZ240621P000430002024-06-20 9:46AM EDT43.002.751.654.85+0.18+7.00%1333170.12%
VZ240621P000435002024-06-10 11:39AM EDT43.502.791.803.350.00-10107.81%
VZ240621P000440002024-05-23 11:31AM EDT44.004.452.423.800.00-10100.00%
VZ240621P000450002024-06-17 3:05PM EDT45.005.654.656.850.00-13308.20%
VZ240621P000455002024-06-20 9:46AM EDT45.505.203.106.40+0.50+10.64%20345.31%
VZ240621P000470002024-06-07 11:55AM EDT47.005.805.607.150.00-25263.28%
VZ240621P000480002024-04-30 3:59PM EDT48.008.506.608.850.00-103410.55%
VZ240621P000500002024-05-10 11:22AM EDT50.0010.038.8510.300.00-313364.06%
VZ240621P000550002024-04-09 10:45AM EDT55.0014.4514.4016.950.00-50543.36%
VZ240621P000600002024-04-22 3:37PM EDT60.0021.350.000.000.00-600.00%