Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
57,38-0,43 (-0,74%)
Alla chiusura: 4:00PM EDT
56,95 -0,43 (-0,75%)
Before hours: 7:37AM EDT
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201030C00045000 | 2020-10-19 10:12AM EDT | 45.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| VZ201030C00050000 | 2020-10-22 3:52PM EDT | 50.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| VZ201030C00052000 | 2020-10-27 3:54PM EDT | 52.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 35 | 66 | 0.00% |
| VZ201030C00053000 | 2020-10-22 10:38AM EDT | 53.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| VZ201030C00054000 | 2020-10-23 9:44AM EDT | 54.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| VZ201030C00055000 | 2020-10-27 12:02PM EDT | 55.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 180 | 0.00% |
| VZ201030C00056000 | 2020-10-27 1:27PM EDT | 56.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 38 | 1,083 | 0.00% |
| VZ201030C00057000 | 2020-10-27 3:58PM EDT | 57.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 124 | 1,976 | 0.00% |
| VZ201030C00058000 | 2020-10-27 3:57PM EDT | 58.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 962 | 3,411 | 3.13% |
| VZ201030C00059000 | 2020-10-27 3:57PM EDT | 59.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 814 | 3,649 | 6.25% |
| VZ201030C00060000 | 2020-10-27 3:46PM EDT | 60.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,572 | 5,047 | 12.50% |
| VZ201030C00061000 | 2020-10-26 2:24PM EDT | 61.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 8,393 | 12.50% |
| VZ201030C00062000 | 2020-10-26 1:02PM EDT | 62.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,790 | 25.00% |
| VZ201030C00063000 | 2020-10-27 2:02PM EDT | 63.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,152 | 25.00% |
| VZ201030C00064000 | 2020-10-26 11:02AM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 361 | 25.00% |
| VZ201030C00065000 | 2020-10-21 2:04PM EDT | 65.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 614 | 25.00% |
| VZ201030C00066000 | 2020-10-21 2:17PM EDT | 66.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 112 | 50.00% |
| VZ201030C00067000 | 2020-10-21 3:52PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 47 | 50.00% |
| VZ201030C00070000 | 2020-10-13 2:13PM EDT | 70.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 58 | 50.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201030P00045000 | 2020-10-20 2:55PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 50.00% |
| VZ201030P00050000 | 2020-10-22 11:28AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| VZ201030P00052000 | 2020-10-21 9:30AM EDT | 52.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 107 | 25.00% |
| VZ201030P00053000 | 2020-10-26 9:34AM EDT | 53.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 156 | 25.00% |
| VZ201030P00054000 | 2020-10-27 3:41PM EDT | 54.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 531 | 12.50% |
| VZ201030P00055000 | 2020-10-27 1:57PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 2,079 | 12.50% |
| VZ201030P00056000 | 2020-10-27 3:45PM EDT | 56.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 76 | 3,960 | 6.25% |
| VZ201030P00057000 | 2020-10-27 3:50PM EDT | 57.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 571 | 2,831 | 3.13% |
| VZ201030P00058000 | 2020-10-27 3:41PM EDT | 58.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 95 | 5,659 | 0.00% |
| VZ201030P00059000 | 2020-10-27 1:32PM EDT | 59.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 28 | 2,203 | 0.00% |
| VZ201030P00060000 | 2020-10-27 3:06PM EDT | 60.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 27 | 815 | 0.00% |
| VZ201030P00061000 | 2020-10-26 11:09AM EDT | 61.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| VZ201030P00062000 | 2020-10-23 3:03PM EDT | 62.00 | 4.24 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 0.00% |
| VZ201030P00063000 | 2020-10-20 10:53AM EDT | 63.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ201030P00065000 | 2020-10-21 12:37PM EDT | 65.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ201030P00066000 | 2020-10-22 10:15AM EDT | 66.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
