Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.407,92 +1.480,20 (+2,43%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802C00032000 | 2024-07-18 12:56PM EDT | 32.00 | 10.20 | 7.25 | 9.10 | 0.00 | - | 2 | 1 | 95.31% |
| VZ240802C00034000 | 2024-07-24 1:02PM EDT | 34.00 | 5.78 | 5.05 | 7.25 | 0.00 | - | 1 | 1 | 68.75% |
| VZ240802C00036500 | 2024-07-25 10:00AM EDT | 36.50 | 4.20 | 2.91 | 4.75 | 0.00 | - | 5 | 10 | 62.89% |
| VZ240802C00037000 | 2024-07-25 3:01PM EDT | 37.00 | 3.20 | 2.72 | 4.25 | 0.00 | - | 19 | 18 | 67.77% |
| VZ240802C00037500 | 2024-07-25 11:51AM EDT | 37.50 | 2.83 | 2.28 | 2.97 | 0.00 | - | 3 | 41 | 59.77% |
| VZ240802C00038000 | 2024-07-26 1:34PM EDT | 38.00 | 2.28 | 1.91 | 2.57 | -0.18 | -7.32% | 4 | 121 | 58.40% |
| VZ240802C00038500 | 2024-07-26 3:03PM EDT | 38.50 | 1.70 | 1.62 | 1.70 | -0.07 | -3.95% | 7 | 131 | 27.44% |
| VZ240802C00039000 | 2024-07-26 3:43PM EDT | 39.00 | 1.18 | 0.98 | 1.27 | -0.06 | -4.84% | 36 | 1,267 | 25.88% |
| VZ240802C00039500 | 2024-07-26 3:35PM EDT | 39.50 | 0.78 | 0.75 | 0.80 | -0.03 | -3.70% | 244 | 1,845 | 20.22% |
| VZ240802C00040000 | 2024-07-26 3:57PM EDT | 40.00 | 0.43 | 0.43 | 0.46 | -0.02 | -4.44% | 1,033 | 2,863 | 18.65% |
| VZ240802C00040500 | 2024-07-26 3:59PM EDT | 40.50 | 0.20 | 0.20 | 0.22 | -0.06 | -23.08% | 844 | 1,105 | 17.58% |
| VZ240802C00041000 | 2024-07-26 3:59PM EDT | 41.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 2,369 | 2,707 | 17.19% |
| VZ240802C00041500 | 2024-07-26 3:59PM EDT | 41.50 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 241 | 2,926 | 18.16% |
| VZ240802C00042000 | 2024-07-26 3:56PM EDT | 42.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 407 | 2,836 | 21.49% |
| VZ240802C00042500 | 2024-07-26 1:51PM EDT | 42.50 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 9 | 1,342 | 29.69% |
| VZ240802C00043000 | 2024-07-26 3:46PM EDT | 43.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 43 | 5,082 | 27.34% |
| VZ240802C00043500 | 2024-07-26 11:10AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 296 | 31.25% |
| VZ240802C00044000 | 2024-07-26 3:46PM EDT | 44.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 270 | 407 | 37.11% |
| VZ240802C00044500 | 2024-07-24 3:53PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 242 | 34.38% |
| VZ240802C00045000 | 2024-07-25 12:39PM EDT | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 1,729 | 37.50% |
| VZ240802C00045500 | 2024-07-23 10:50AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 13 | 40.63% |
| VZ240802C00046000 | 2024-07-23 11:20AM EDT | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 145 | 47.66% |
| VZ240802C00046500 | 2024-07-23 12:45PM EDT | 46.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 50.78% |
| VZ240802C00047000 | 2024-07-18 9:44AM EDT | 47.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 60 | 53 | 49.22% |
| VZ240802C00047500 | 2024-07-17 2:45PM EDT | 47.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 86 | 51.56% |
| VZ240802C00048000 | 2024-07-15 9:38AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 126 | 50.00% |
| VZ240802C00049000 | 2024-07-17 11:08AM EDT | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 90 | 56.25% |
| VZ240802C00050000 | 2024-07-12 10:13AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 59.38% |
| VZ240802C00051000 | 2024-07-15 10:09AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 152 | 65.63% |
| VZ240802C00055000 | 2024-07-17 1:23PM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 45 | 84.38% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802P00032000 | 2024-07-16 2:02PM EDT | 32.00 | 0.01 | 0.00 | 0.80 | 0.00 | - | - | 14 | 138.09% |
| VZ240802P00033000 | 2024-07-22 12:55PM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 2 | 225 | 144.34% |
| VZ240802P00034000 | 2024-07-24 9:57AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 206 | 51.56% |
| VZ240802P00035000 | 2024-07-26 11:58AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,080 | 43.75% |
| VZ240802P00035500 | 2024-07-19 1:24PM EDT | 35.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 35 | 145 | 43.75% |
| VZ240802P00036000 | 2024-07-25 11:10AM EDT | 36.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 45 | 202 | 39.84% |
| VZ240802P00036500 | 2024-07-26 3:59PM EDT | 36.50 | 0.13 | 0.00 | 0.12 | +0.12 | +1,200.00% | 3 | 206 | 51.56% |
| VZ240802P00037000 | 2024-07-26 3:49PM EDT | 37.00 | 0.02 | 0.01 | 0.12 | 0.00 | - | 9 | 452 | 45.90% |
| VZ240802P00037500 | 2024-07-26 12:04PM EDT | 37.50 | 0.03 | 0.02 | 0.05 | 0.00 | - | 68 | 1,562 | 32.03% |
| VZ240802P00038000 | 2024-07-26 3:06PM EDT | 38.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 294 | 447 | 25.78% |
| VZ240802P00038500 | 2024-07-26 3:57PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 122 | 415 | 21.88% |
| VZ240802P00039000 | 2024-07-26 3:59PM EDT | 39.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 187 | 2,425 | 18.26% |
| VZ240802P00039500 | 2024-07-26 3:56PM EDT | 39.50 | 0.14 | 0.10 | 0.14 | -0.06 | -30.00% | 371 | 490 | 16.41% |
| VZ240802P00040000 | 2024-07-26 3:59PM EDT | 40.00 | 0.29 | 0.28 | 0.31 | -0.04 | -12.12% | 945 | 1,130 | 15.97% |
| VZ240802P00040500 | 2024-07-26 3:45PM EDT | 40.50 | 0.56 | 0.55 | 0.59 | -0.12 | -17.65% | 124 | 425 | 15.63% |
| VZ240802P00041000 | 2024-07-26 3:59PM EDT | 41.00 | 0.95 | 0.77 | 0.98 | +0.20 | +26.67% | 24 | 279 | 15.82% |
| VZ240802P00041500 | 2024-07-26 3:58PM EDT | 41.50 | 1.47 | 1.23 | 1.47 | +0.44 | +42.72% | 18 | 57 | 20.31% |
| VZ240802P00042000 | 2024-07-26 3:49PM EDT | 42.00 | 1.93 | 1.49 | 2.39 | +0.62 | +47.33% | 4 | 9 | 53.03% |
| VZ240802P00042500 | 2024-07-25 10:52AM EDT | 42.50 | 2.14 | 2.07 | 3.10 | 0.00 | - | - | 1 | 70.90% |
| VZ240802P00043000 | 2024-07-25 1:49PM EDT | 43.00 | 3.00 | 2.37 | 5.00 | 0.00 | - | 30 | 12 | 82.13% |
| VZ240802P00044000 | 2024-07-26 11:09AM EDT | 44.00 | 4.00 | 2.97 | 5.00 | +0.10 | +2.56% | 4 | 5 | 111.62% |
| VZ240802P00045000 | 2024-07-12 9:57AM EDT | 45.00 | 3.73 | 3.80 | 6.90 | 0.00 | - | - | 0 | 85.64% |
| VZ240802P00046000 | 2024-07-24 2:29PM EDT | 46.00 | 6.35 | 5.00 | 7.85 | +0.05 | +0.79% | 11 | 0 | 100.98% |
© 2024 Yahoo. Tutti i diritti riservati.