Italia markets close in 7 minutes
FTSE MIB
33.776,85 -519,46 (-1,51%) Dow Jones
38.085,20 -300,89 (-0,78%) Nasdaq
15.862,09 -121,00 (-0,76%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
81,85 -0,78 (-0,94%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:23AM EDT. Mercato aperto.
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 129.69% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 10.25 | 9.75 | 10.00 | 0.00 | - | 4 | 20 | 86.91% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 7.80 | 7.95 | 0.00 | - | 90 | 0 | 70.70% |
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 33.00 | 7.65 | 6.70 | 7.30 | 0.00 | - | 1 | 1 | 71.09% |
| VZ240517C00035000 | 2024-04-26 9:44AM EDT | 35.00 | 4.60 | 4.80 | 4.90 | 0.00 | - | 1 | 62 | 48.54% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 3.80 | 4.20 | 0.00 | - | 1 | 10 | 54.30% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 2.87 | 2.94 | 0.00 | - | 3 | 61 | 34.18% |
| VZ240517C00037500 | 2024-04-24 11:01AM EDT | 37.50 | 1.84 | 2.39 | 2.47 | 0.00 | - | - | 20 | 31.06% |
| VZ240517C00038000 | 2024-04-30 10:27AM EDT | 38.00 | 1.82 | 1.95 | 2.01 | -0.82 | -31.06% | 1 | 366 | 28.03% |
| VZ240517C00038500 | 2024-04-29 3:06PM EDT | 38.50 | 1.50 | 1.54 | 1.59 | -0.40 | -21.05% | 5 | 139 | 25.88% |
| VZ240517C00039000 | 2024-04-30 10:02AM EDT | 39.00 | 1.01 | 1.14 | 1.18 | -0.56 | -35.67% | 5 | 1,025 | 23.24% |
| VZ240517C00039500 | 2024-04-30 11:04AM EDT | 39.50 | 0.86 | 0.81 | 0.84 | -0.39 | -31.20% | 2 | 2,507 | 21.68% |
| VZ240517C00040000 | 2024-04-30 11:03AM EDT | 40.00 | 0.57 | 0.55 | 0.57 | -0.18 | -24.00% | 434 | 4,191 | 20.70% |
| VZ240517C00040500 | 2024-04-30 11:00AM EDT | 40.50 | 0.36 | 0.34 | 0.35 | -0.15 | -29.41% | 35 | 898 | 19.48% |
| VZ240517C00041000 | 2024-04-30 10:57AM EDT | 41.00 | 0.22 | 0.19 | 0.21 | -0.09 | -29.03% | 179 | 7,773 | 19.04% |
| VZ240517C00041500 | 2024-04-30 11:03AM EDT | 41.50 | 0.11 | 0.10 | 0.12 | -0.08 | -42.11% | 252 | 2,061 | 18.85% |
| VZ240517C00042000 | 2024-04-30 11:03AM EDT | 42.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 94 | 16,640 | 19.14% |
| VZ240517C00042500 | 2024-04-29 2:10PM EDT | 42.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 83 | 117 | 19.34% |
| VZ240517C00043000 | 2024-04-30 10:50AM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 31 | 9,442 | 20.70% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 60 | 40.72% |
| VZ240517C00044000 | 2024-04-29 2:35PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 2,601 | 25.39% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 47.07% |
| VZ240517C00045000 | 2024-04-30 10:51AM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 2,867 | 28.13% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 50.29% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,341 | 28.91% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 39.45% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 46.88% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 57.81% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 155.86% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 1.03 | 0.00 | - | - | 2 | 109.18% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 57.81% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 366 | 41.80% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.47 | 0.00 | - | 1 | 2,852 | 55.86% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 36.13% |
| VZ240517P00035000 | 2024-04-29 10:35AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 12.50% |
| VZ240517P00035500 | 2024-04-26 10:57AM EDT | 35.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 203 | 180 | 79.59% |
| VZ240517P00036000 | 2024-04-29 3:55PM EDT | 36.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 5 | 1,410 | 28.91% |
| VZ240517P00036500 | 2024-04-26 2:28PM EDT | 36.50 | 0.05 | 0.03 | 0.06 | 0.00 | - | 10 | 25 | 24.81% |
| VZ240517P00037000 | 2024-04-30 10:02AM EDT | 37.00 | 0.08 | 0.04 | 0.06 | +0.04 | +100.00% | 7 | 1,778 | 21.49% |
| VZ240517P00037500 | 2024-04-30 10:54AM EDT | 37.50 | 0.07 | 0.06 | 0.08 | +0.03 | +75.00% | 2 | 309 | 19.73% |
| VZ240517P00038000 | 2024-04-30 10:06AM EDT | 38.00 | 0.15 | 0.10 | 0.12 | +0.07 | +87.50% | 2 | 4,293 | 18.36% |
| VZ240517P00038500 | 2024-04-30 9:40AM EDT | 38.50 | 0.22 | 0.17 | 0.19 | +0.06 | +37.50% | 6 | 586 | 17.29% |
| VZ240517P00039000 | 2024-04-30 11:06AM EDT | 39.00 | 0.31 | 0.29 | 0.31 | +0.06 | +24.00% | 104 | 4,971 | 16.65% |
| VZ240517P00039500 | 2024-04-30 11:02AM EDT | 39.50 | 0.46 | 0.44 | 0.46 | +0.10 | +27.78% | 20 | 1,085 | 15.24% |
| VZ240517P00040000 | 2024-04-30 11:03AM EDT | 40.00 | 0.67 | 0.69 | 0.71 | +0.10 | +17.54% | 34 | 5,907 | 14.75% |
| VZ240517P00040500 | 2024-04-30 10:24AM EDT | 40.50 | 1.06 | 0.95 | 1.00 | +0.32 | +43.24% | 2 | 570 | 12.94% |
| VZ240517P00041000 | 2024-04-30 9:42AM EDT | 41.00 | 1.45 | 1.33 | 1.42 | +0.30 | +26.09% | 2 | 2,413 | 13.18% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 1.58 | 1.92 | 0.00 | - | 10 | 14 | 16.41% |
| VZ240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 2.34 | 2.16 | 2.33 | +0.72 | +44.44% | 6 | 1,077 | 0.00% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 2.53 | 2.94 | 0.00 | - | - | 0 | 23.73% |
| VZ240517P00043000 | 2024-04-26 12:23PM EDT | 43.00 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 138 | 0.00% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 2.92 | 3.80 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 4.10 | 5.45 | -0.20 | -4.26% | 50 | 0 | 74.32% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 4.60 | 4.90 | 0.00 | - | - | 0 | 30.86% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 5.05 | 5.30 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 5.55 | 7.00 | 0.00 | - | - | 0 | 59.38% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 6.10 | 6.40 | 0.00 | - | 2 | 2 | 37.89% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.05 | 7.70 | 0.00 | - | - | 0 | 64.45% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 8.15 | 8.30 | -0.80 | -8.60% | 41 | 0 | 0.00% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 9.10 | 9.30 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 10.10 | 10.65 | 0.00 | - | 1 | 0 | 76.95% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 15.05 | 15.65 | 0.00 | - | 5 | 0 | 53.13% |
© 2024 Yahoo. Tutti i diritti riservati.