Italia markets close in 8 hours 18 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
57,26+0,21 (+0,37%)
Alla chiusura: 4:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210122C000500002021-01-19 2:08PM EST50.007.140.000.000.00-200.00%
VZ210122C000510002021-01-19 12:01AM EST51.006.200.000.000.00--00.00%
VZ210122C000520002021-01-07 2:13PM EST52.004.780.000.000.00-5100.00%
VZ210122C000530002021-01-14 10:14AM EST53.003.900.000.000.00-200.00%
VZ210122C000540002021-01-15 3:06PM EST54.002.850.000.000.00-100.00%
VZ210122C000550002021-01-20 3:56PM EST55.002.350.000.000.00-8300.00%
VZ210122C000560002021-01-20 3:11PM EST56.001.350.000.000.00-18600.00%
VZ210122C000570002021-01-20 3:59PM EST57.000.480.000.000.00-2,41400.00%
VZ210122C000580002021-01-20 3:59PM EST58.000.090.000.000.00-2,54306.25%
VZ210122C000590002021-01-20 3:49PM EST59.000.010.000.000.00-461012.50%
VZ210122C000600002021-01-20 3:59PM EST60.000.020.000.000.00-59012.50%
VZ210122C000610002021-01-20 2:35PM EST61.000.010.000.000.00-669025.00%
VZ210122C000620002021-01-20 2:51PM EST62.000.010.000.000.00-100025.00%
VZ210122C000630002021-01-19 11:22AM EST63.000.010.010.000.00-3053.13%
VZ210122C000640002021-01-19 11:26AM EST64.000.030.000.000.00-112050.00%
VZ210122C000650002021-01-13 1:26PM EST65.000.020.000.000.00-2050.00%
VZ210122C000660002021-01-13 2:19PM EST66.000.030.000.000.00-10050.00%
VZ210122C000670002020-12-21 2:22PM EST67.000.060.000.000.00-11050.00%
VZ210122C000680002020-12-14 2:03PM EST68.000.050.000.100.00-1018117.97%
VZ210122C000700002020-12-14 11:44AM EST70.000.020.000.150.00-3183142.97%
Opzioni Putper22 gennaio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210122P000500002021-01-19 9:30AM EST50.000.020.000.000.00-2050.00%
VZ210122P000520002021-01-20 9:30AM EST52.000.010.010.000.00-10053.13%
VZ210122P000530002021-01-19 9:50AM EST53.000.010.000.000.00-10025.00%
VZ210122P000540002021-01-20 3:58PM EST54.000.010.000.000.00-61025.00%
VZ210122P000550002021-01-20 3:49PM EST55.000.030.000.000.00-133012.50%
VZ210122P000560002021-01-20 3:55PM EST56.000.050.000.000.00-37106.25%
VZ210122P000570002021-01-20 3:59PM EST57.000.170.000.000.00-76901.56%
VZ210122P000580002021-01-20 3:55PM EST58.000.800.000.000.00-10800.00%
VZ210122P000590002021-01-20 2:52PM EST59.001.810.000.000.00-6500.00%
VZ210122P000600002021-01-20 11:38AM EST60.003.000.000.000.00-200.00%
VZ210122P000610002021-01-15 2:08PM EST61.003.680.000.000.00-400.00%
VZ210122P000620002021-01-08 10:59AM EST62.004.950.000.000.00-300.00%
VZ210122P000630002021-01-15 2:26PM EST63.005.690.000.000.00-200.00%
VZ210122P000640002021-01-07 3:39PM EST64.005.300.000.000.00-100.00%
VZ210122P000650002021-01-19 10:03AM EST65.007.850.000.000.00-200.00%
VZ210122P000660002021-01-06 12:41PM EST66.007.600.000.000.00-100.00%
VZ210122P000670002020-12-03 2:33PM EST67.006.008.559.150.00--10.00%