Italia markets closed
Dow Jones
38.007,20 -378,89 (-0,99%) Nasdaq
15.810,49 -172,59 (-1,08%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.291,00 -48,07 (-3,59%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:04PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 9.55 | 9.80 | 0.00 | - | - | 5 | 93.36% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 6.60 | 6.70 | 0.00 | - | - | 3 | 62.31% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 4.60 | 4.75 | 0.00 | - | 10 | 0 | 55.76% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 2.26 | 3.80 | 0.00 | - | 1 | 25 | 49.71% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 2.09 | 3.35 | -0.15 | -4.55% | 1 | 0 | 47.75% |
| VZ240510C00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.73 | 2.49 | 2.90 | -0.57 | -17.27% | 12 | 25 | 45.12% |
| VZ240510C00037500 | 2024-04-30 12:04PM EDT | 37.50 | 2.17 | 2.18 | 2.31 | -0.88 | -28.85% | 1 | 10 | 34.67% |
| VZ240510C00038000 | 2024-04-30 11:57AM EDT | 38.00 | 1.74 | 1.71 | 1.76 | -0.71 | -28.98% | 154 | 29 | 26.47% |
| VZ240510C00038500 | 2024-04-30 11:38AM EDT | 38.50 | 1.32 | 1.27 | 1.32 | -0.60 | -31.25% | 9 | 19 | 23.83% |
| VZ240510C00039000 | 2024-04-30 12:14PM EDT | 39.00 | 0.87 | 0.87 | 0.91 | -0.55 | -38.73% | 61 | 65 | 21.19% |
| VZ240510C00039500 | 2024-04-30 12:45PM EDT | 39.50 | 0.57 | 0.55 | 0.57 | -0.35 | -38.04% | 54 | 334 | 19.43% |
| VZ240510C00040000 | 2024-04-30 12:42PM EDT | 40.00 | 0.33 | 0.32 | 0.34 | -0.28 | -45.90% | 239 | 506 | 19.04% |
| VZ240510C00040500 | 2024-04-30 12:36PM EDT | 40.50 | 0.16 | 0.16 | 0.17 | -0.20 | -55.56% | 120 | 619 | 18.16% |
| VZ240510C00041000 | 2024-04-30 12:37PM EDT | 41.00 | 0.09 | 0.08 | 0.09 | -0.10 | -52.63% | 45 | 438 | 18.56% |
| VZ240510C00041500 | 2024-04-30 12:39PM EDT | 41.50 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 41 | 390 | 19.53% |
| VZ240510C00042000 | 2024-04-30 10:01AM EDT | 42.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 33 | 922 | 20.70% |
| VZ240510C00042500 | 2024-04-29 1:15PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 132 | 26.56% |
| VZ240510C00043000 | 2024-04-29 1:04PM EDT | 43.00 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 2 | 1,085 | 26.95% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 2.14 | 0.00 | - | - | 0 | 89.45% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 122 | 32.81% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 10 | 249 | 104.00% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | 1 | 39 | 113.09% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | 20 | 187 | 121.68% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 200 | 128 | 129.88% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 68.36% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 54.69% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 59.38% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.08 | 0.00 | - | - | 10 | 116.31% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 2.13 | -0.03 | -75.00% | 10 | 70 | 135.35% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 223 | 81.45% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 2.13 | 0.00 | - | - | 0 | 114.55% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 2.13 | 0.00 | - | 201 | 163 | 107.62% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 60 | 43.95% |
| VZ240510P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.03 | 0.00 | 2.02 | 0.00 | - | 2 | 236 | 91.21% |
| VZ240510P00036500 | 2024-04-30 11:48AM EDT | 36.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 50 | 26.95% |
| VZ240510P00037000 | 2024-04-29 1:56PM EDT | 37.00 | 0.01 | 0.02 | 0.00 | 0.00 | - | 8 | 107 | 12.50% |
| VZ240510P00037500 | 2024-04-30 11:25AM EDT | 37.50 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 18 | 93 | 21.68% |
| VZ240510P00038000 | 2024-04-30 11:59AM EDT | 38.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 86 | 264 | 20.70% |
| VZ240510P00038500 | 2024-04-30 12:26PM EDT | 38.50 | 0.13 | 0.12 | 0.14 | +0.07 | +116.67% | 58 | 339 | 18.75% |
| VZ240510P00039000 | 2024-04-30 12:03PM EDT | 39.00 | 0.25 | 0.23 | 0.24 | +0.12 | +92.31% | 185 | 702 | 17.38% |
| VZ240510P00039500 | 2024-04-30 11:46AM EDT | 39.50 | 0.41 | 0.40 | 0.41 | +0.16 | +64.00% | 51 | 578 | 16.31% |
| VZ240510P00040000 | 2024-04-30 12:36PM EDT | 40.00 | 0.69 | 0.67 | 0.68 | +0.25 | +56.82% | 114 | 663 | 15.82% |
| VZ240510P00040500 | 2024-04-29 3:56PM EDT | 40.50 | 0.94 | 1.00 | 1.04 | +0.24 | +34.29% | 2 | 945 | 15.43% |
| VZ240510P00041000 | 2024-04-29 3:30PM EDT | 41.00 | 0.99 | 1.42 | 1.47 | 0.00 | - | 51 | 394 | 15.24% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 1.84 | 1.95 | 0.00 | - | 12 | 13 | 16.80% |
| VZ240510P00042000 | 2024-04-30 11:46AM EDT | 42.00 | 2.38 | 2.35 | 2.44 | +0.67 | +39.18% | 5 | 35 | 18.36% |
| VZ240510P00042500 | 2024-04-25 12:49PM EDT | 42.50 | 3.27 | 2.49 | 3.05 | 0.00 | - | - | 0 | 33.40% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 2.89 | 3.55 | 0.00 | - | 16 | 8 | 37.21% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 3.85 | 3.95 | 0.00 | - | 12 | 1 | 29.30% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 4.35 | 4.45 | 0.00 | - | 2 | 0 | 32.03% |
© 2024 Yahoo. Tutti i diritti riservati.