Italia markets close in 6 hours 52 minutes
FTSE MIB
34.293,83 -2,48 (-0,01%) 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
82,80 +0,17 (+0,21%) 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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00036000 | 2024-04-29 9:43AM EDT | 36.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240531C00039000 | 2024-04-29 9:43AM EDT | 39.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00040000 | 2024-04-29 3:23PM EDT | 40.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VZ240531C00041000 | 2024-04-29 3:41PM EDT | 41.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 3.13% |
| VZ240531C00042000 | 2024-04-29 2:06PM EDT | 42.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 563 | 0 | 3.13% |
| VZ240531C00043000 | 2024-04-29 3:50PM EDT | 43.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| VZ240531C00044000 | 2024-04-29 2:46PM EDT | 44.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240531P00036000 | 2024-04-29 1:47PM EDT | 36.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240531P00037000 | 2024-04-26 1:08PM EDT | 37.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240531P00038000 | 2024-04-29 3:07PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 6.25% |
| VZ240531P00039000 | 2024-04-29 3:27PM EDT | 39.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| VZ240531P00040000 | 2024-04-29 3:41PM EDT | 40.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.39% |
| VZ240531P00041000 | 2024-04-29 2:37PM EDT | 41.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240531P00042000 | 2024-04-24 1:45PM EDT | 42.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240531P00047000 | 2024-04-29 3:11PM EDT | 47.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.