Italia markets closed
Dow Jones
33.728,35-17,05(-0,05%)Nasdaq
14.007,51+157,51(+1,14%)Nikkei 225
29.751,61+212,88(+0,72%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
57,62+0,08 (+0,14%)
Al 3:15PM EDT. Mercato aperto.
Opzioni d'acquistoper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210416C00030000 | 2021-04-12 2:22PM EDT | 30.00 | 27.55 | 27.55 | 27.70 | 0.00 | - | 1 | 1 | 212.50% |
| VZ210416C00035000 | 2021-04-07 3:28PM EDT | 35.00 | 24.00 | 22.55 | 22.65 | 0.00 | - | 20 | 0 | 203.13% |
| VZ210416C00040000 | 2021-04-07 3:31PM EDT | 40.00 | 18.95 | 17.55 | 17.70 | 0.00 | - | 125 | 3 | 125.00% |
| VZ210416C00045000 | 2021-04-07 2:46PM EDT | 45.00 | 13.90 | 12.55 | 12.70 | 0.00 | - | 640 | 4 | 87.50% |
| VZ210416C00050000 | 2021-04-13 12:04PM EDT | 50.00 | 7.57 | 7.55 | 7.75 | +0.07 | +0.93% | 6 | 92 | 67.19% |
| VZ210416C00052000 | 2021-04-12 3:38PM EDT | 52.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| VZ210416C00052500 | 2021-04-13 2:59PM EDT | 52.50 | 5.09 | 5.05 | 5.15 | -0.20 | -3.78% | 32 | 285 | 46.88% |
| VZ210416C00053000 | 2021-04-09 3:16PM EDT | 53.00 | 4.50 | 4.55 | 4.65 | 0.00 | - | 1 | 2 | 42.97% |
| VZ210416C00054000 | 2021-04-12 10:31AM EDT | 54.00 | 3.58 | 3.55 | 3.70 | 0.00 | - | 5 | 74 | 42.58% |
| VZ210416C00055000 | 2021-04-13 2:36PM EDT | 55.00 | 2.56 | 2.61 | 2.67 | 0.00 | - | 78 | 802 | 29.49% |
| VZ210416C00056000 | 2021-04-13 12:13PM EDT | 56.00 | 1.57 | 1.63 | 1.69 | +0.01 | +0.64% | 304 | 109 | 22.27% |
| VZ210416C00057000 | 2021-04-13 1:39PM EDT | 57.00 | 0.61 | 0.69 | 0.74 | -0.09 | -12.86% | 213 | 1,563 | 14.45% |
| VZ210416C00057500 | 2021-04-13 2:49PM EDT | 57.50 | 0.35 | 0.35 | 0.39 | +0.01 | +2.94% | 794 | 5,054 | 13.58% |
| VZ210416C00058000 | 2021-04-13 3:00PM EDT | 58.00 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 1,447 | 3,739 | 12.99% |
| VZ210416C00059000 | 2021-04-13 2:56PM EDT | 59.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 733 | 14,638 | 15.43% |
| VZ210416C00060000 | 2021-04-13 2:58PM EDT | 60.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,286 | 31,059 | 21.88% |
| VZ210416C00061000 | 2021-04-13 10:40AM EDT | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 797 | 25.78% |
| VZ210416C00062000 | 2021-04-12 2:17PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 263 | 32.03% |
| VZ210416C00062500 | 2021-04-13 1:46PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 11,898 | 35.16% |
| VZ210416C00063000 | 2021-04-13 11:09AM EDT | 63.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 30 | 44.53% |
| VZ210416C00064000 | 2021-04-06 12:47PM EDT | 64.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 20 | 47.66% |
| VZ210416C00065000 | 2021-04-13 2:55PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 537 | 16,514 | 25.00% |
| VZ210416C00066000 | 2021-04-12 12:36PM EDT | 66.00 | 0.01 | - | 0.00 | 0.00 | - | - | - | 25.00% |
| VZ210416C00067500 | 2021-04-12 10:47AM EDT | 67.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,608 | 25.00% |
| VZ210416C00070000 | 2021-04-12 2:07PM EDT | 70.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 250 | 3,358 | 68.75% |
| VZ210416C00075000 | 2021-04-06 3:37PM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 565 | 90.63% |
| VZ210416C00080000 | 2021-04-08 9:31AM EDT | 80.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 857 | 118.75% |
| VZ210416C00085000 | 2021-03-05 3:34PM EDT | 85.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 391 | 128.13% |
Opzioni Putper16 aprile 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210416P00030000 | 2021-02-19 10:31AM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 48 | 253.13% |
| VZ210416P00035000 | 2021-03-17 12:03PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 105 | 1,006 | 203.13% |
| VZ210416P00040000 | 2021-03-29 2:02PM EDT | 40.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 2 | 300 | 153.13% |
| VZ210416P00045000 | 2021-04-09 1:04PM EDT | 45.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 1,074 | 98.44% |
| VZ210416P00049000 | 2021-03-22 9:53AM EDT | 49.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 3 | 59.38% |
| VZ210416P00050000 | 2021-04-13 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,681 | 53.13% |
| VZ210416P00051000 | 2021-04-08 3:52PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 50.00% |
| VZ210416P00052000 | 2021-04-08 1:24PM EDT | 52.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 294 | 47.66% |
| VZ210416P00052500 | 2021-04-13 11:42AM EDT | 52.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 7,310 | 43.75% |
| VZ210416P00053000 | 2021-04-12 1:13PM EDT | 53.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 200 | 42.97% |
| VZ210416P00054000 | 2021-04-09 12:40PM EDT | 54.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,130 | 32.42% |
| VZ210416P00055000 | 2021-04-13 1:53PM EDT | 55.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 72 | 14,104 | 26.56% |
| VZ210416P00056000 | 2021-04-13 2:11PM EDT | 56.00 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 411 | 2,907 | 19.14% |
| VZ210416P00057000 | 2021-04-13 3:00PM EDT | 57.00 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 235 | 1,876 | 14.94% |
| VZ210416P00057500 | 2021-04-13 2:29PM EDT | 57.50 | 0.28 | 0.24 | 0.26 | -0.06 | -17.65% | 535 | 5,647 | 13.18% |
| VZ210416P00058000 | 2021-04-13 2:36PM EDT | 58.00 | 0.57 | 0.49 | 0.54 | -0.06 | -9.52% | 89 | 1,284 | 12.99% |
| VZ210416P00059000 | 2021-04-13 1:39PM EDT | 59.00 | 1.55 | 1.36 | 1.46 | +0.04 | +2.65% | 836 | 972 | 20.12% |
| VZ210416P00060000 | 2021-04-13 2:57PM EDT | 60.00 | 2.40 | 2.36 | 2.45 | -0.15 | -5.88% | 45 | 1,742 | 28.52% |
| VZ210416P00061000 | 2021-04-12 12:28PM EDT | 61.00 | 3.45 | 3.35 | 3.45 | 0.00 | - | 2 | 6 | 36.72% |
| VZ210416P00062000 | 2021-04-07 9:41AM EDT | 62.00 | 3.35 | 4.35 | 4.45 | 0.00 | - | 1 | 7 | 44.53% |
| VZ210416P00062500 | 2021-04-13 2:56PM EDT | 62.50 | 4.90 | 4.85 | 5.00 | -0.05 | -1.01% | 12 | 269 | 54.69% |
| VZ210416P00063000 | 2021-03-31 3:14PM EDT | 63.00 | 5.50 | 5.35 | 5.45 | 0.00 | - | - | 3 | 52.15% |
| VZ210416P00064000 | 2021-04-09 9:49AM EDT | 64.00 | 6.40 | 6.35 | 6.45 | 0.00 | - | 2 | 9 | 59.38% |
| VZ210416P00065000 | 2021-04-09 9:38AM EDT | 65.00 | 7.37 | 7.35 | 7.45 | +0.12 | +1.66% | 500 | 4,088 | 53.91% |
| VZ210416P00067500 | 2021-03-15 2:32PM EDT | 67.50 | 12.80 | 9.80 | 9.95 | 0.00 | - | 3 | 35 | 82.42% |
| VZ210416P00070000 | 2021-01-08 10:44AM EDT | 70.00 | 12.60 | 15.20 | 16.00 | 0.00 | - | 1 | 104 | 299.27% |
| VZ210416P00075000 | 2021-03-30 11:48AM EDT | 75.00 | 17.25 | 17.25 | 17.45 | 0.00 | - | 1 | 6 | 125.00% |
| VZ210416P00080000 | 2021-04-06 9:34AM EDT | 80.00 | 21.82 | 22.30 | 22.45 | 0.00 | - | 8 | 7 | 150.00% |
© 2021 Verizon Media. Tutti i diritti riservati.
