Italia markets close in 3 hours 15 minutes
FTSE MIB
34.162,09 -134,22 (-0,39%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
83,21 +0,58 (+0,70%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 38.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240524C00039000 | 2024-04-29 3:43PM EDT | 39.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| VZ240524C00040000 | 2024-04-29 12:59PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 21 | 303 | 0.00% |
| VZ240524C00041000 | 2024-04-29 3:18PM EDT | 41.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 127 | 619 | 3.13% |
| VZ240524C00042000 | 2024-04-29 3:45PM EDT | 42.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 342 | 793 | 6.25% |
| VZ240524C00043000 | 2024-04-29 12:53PM EDT | 43.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 47 | 2,199 | 6.25% |
| VZ240524C00044000 | 2024-04-29 2:47PM EDT | 44.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 41 | 267 | 12.50% |
| VZ240524C00045000 | 2024-04-25 2:33PM EDT | 45.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 211 | 12.50% |
| VZ240524C00046000 | 2024-04-29 11:37AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 116 | 12.50% |
| VZ240524C00047000 | 2024-04-29 11:05AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 151 | 12.50% |
| VZ240524C00048000 | 2024-04-16 11:34AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 160 | 145 | 12.50% |
| VZ240524C00049000 | 2024-04-11 2:36PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 119 | 25.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 190 | 95 | 25.00% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 33.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 25.00% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 12.50% |
| VZ240524P00035000 | 2024-04-29 12:27PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 192 | 141 | 12.50% |
| VZ240524P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 205 | 39 | 12.50% |
| VZ240524P00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 6.25% |
| VZ240524P00038000 | 2024-04-29 3:01PM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 63 | 364 | 6.25% |
| VZ240524P00039000 | 2024-04-29 3:43PM EDT | 39.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 71 | 227 | 3.13% |
| VZ240524P00040000 | 2024-04-29 1:06PM EDT | 40.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 149 | 0.39% |
| VZ240524P00041000 | 2024-04-29 12:58PM EDT | 41.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 24 | 155 | 0.00% |
| VZ240524P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 0.00% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00046000 | 2024-04-29 3:58PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.