Italia markets close in 4 hours 51 minutes

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

In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201030C000450002020-10-19 10:12AM EDT45.0013.100.000.000.00-2140.00%
VZ201030C000500002020-10-22 3:52PM EDT50.007.500.000.000.00-2140.00%
VZ201030C000520002020-10-27 3:54PM EDT52.005.400.000.000.00-35660.00%
VZ201030C000530002020-10-22 10:38AM EDT53.004.600.000.000.00-160.00%
VZ201030C000540002020-10-23 9:44AM EDT54.003.450.000.000.00-2250.00%
VZ201030C000550002020-10-27 12:02PM EDT55.002.700.000.000.00-271800.00%
VZ201030C000560002020-10-27 1:27PM EDT56.001.800.000.000.00-381,0830.00%
VZ201030C000570002020-10-27 3:58PM EDT57.000.610.000.000.00-1241,9760.00%
VZ201030C000580002020-10-27 3:57PM EDT58.000.140.000.000.00-9623,4113.13%
VZ201030C000590002020-10-27 3:57PM EDT59.000.030.000.000.00-8143,6496.25%
VZ201030C000600002020-10-27 3:46PM EDT60.000.010.000.000.00-1,5725,04712.50%
VZ201030C000610002020-10-26 2:24PM EDT61.000.010.000.000.00-28,39312.50%
VZ201030C000620002020-10-26 1:02PM EDT62.000.010.000.000.00-104,79025.00%
VZ201030C000630002020-10-27 2:02PM EDT63.000.010.000.000.00-101,15225.00%
VZ201030C000640002020-10-26 11:02AM EDT64.000.010.000.000.00-536125.00%
VZ201030C000650002020-10-21 2:04PM EDT65.000.040.000.000.00-3461425.00%
VZ201030C000660002020-10-21 2:17PM EDT66.000.020.000.000.00-2411250.00%
VZ201030C000670002020-10-21 3:52PM EDT67.000.010.000.000.00-104750.00%
VZ201030C000700002020-10-13 2:13PM EDT70.000.030.000.000.00-505850.00%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201030P000450002020-10-20 2:55PM EDT45.000.020.000.000.00-111050.00%
VZ201030P000500002020-10-22 11:28AM EDT50.000.010.000.000.00-15050.00%
VZ201030P000520002020-10-21 9:30AM EDT52.000.040.000.000.00--10725.00%
VZ201030P000530002020-10-26 9:34AM EDT53.000.010.000.000.00-13015625.00%
VZ201030P000540002020-10-27 3:41PM EDT54.000.010.000.000.00-753112.50%
VZ201030P000550002020-10-27 1:57PM EDT55.000.020.000.000.00-182,07912.50%
VZ201030P000560002020-10-27 3:45PM EDT56.000.060.000.000.00-763,9606.25%
VZ201030P000570002020-10-27 3:50PM EDT57.000.250.000.000.00-5712,8313.13%
VZ201030P000580002020-10-27 3:41PM EDT58.000.700.000.000.00-955,6590.00%
VZ201030P000590002020-10-27 1:32PM EDT59.001.230.000.000.00-282,2030.00%
VZ201030P000600002020-10-27 3:06PM EDT60.002.500.000.000.00-278150.00%
VZ201030P000610002020-10-26 11:09AM EDT61.003.950.000.000.00-2160.00%
VZ201030P000620002020-10-23 3:03PM EDT62.004.240.000.000.00-18190.00%
VZ201030P000630002020-10-20 10:53AM EDT63.005.500.000.000.00-200.00%
VZ201030P000650002020-10-21 12:37PM EDT65.008.150.000.000.00-200.00%
VZ201030P000660002020-10-22 10:15AM EDT66.008.680.000.000.00-300.00%