Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
79,98 +0,75 (+0,95%) Bitcoin EUR
61.602,14 +1.554,66 (+2,59%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 30.00 | 9.12 | 9.15 | 10.30 | 0.00 | - | - | 2 | 82.42% |
| VZ240607C00036000 | 2024-05-10 2:57PM EDT | 36.00 | 4.50 | 3.00 | 4.35 | 0.00 | - | 2 | 4 | 41.31% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 37.00 | 2.97 | 2.00 | 3.35 | 0.00 | - | 1 | 1 | 33.89% |
| VZ240607C00038000 | 2024-05-15 3:59PM EDT | 38.00 | 2.68 | 1.13 | 2.42 | 0.00 | - | 2 | 11 | 28.66% |
| VZ240607C00039000 | 2024-05-17 9:45AM EDT | 39.00 | 1.50 | 1.18 | 1.67 | -0.06 | -3.85% | 2 | 119 | 27.30% |
| VZ240607C00040000 | 2024-05-17 3:01PM EDT | 40.00 | 0.65 | 0.66 | 0.90 | -0.13 | -16.67% | 157 | 422 | 22.17% |
| VZ240607C00041000 | 2024-05-17 3:18PM EDT | 41.00 | 0.22 | 0.23 | 0.27 | -0.13 | -37.14% | 475 | 5,318 | 15.92% |
| VZ240607C00042000 | 2024-05-17 3:25PM EDT | 42.00 | 0.07 | 0.05 | 0.10 | -0.04 | -36.36% | 35 | 1,789 | 16.50% |
| VZ240607C00043000 | 2024-05-17 10:16AM EDT | 43.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 370 | 18.65% |
| VZ240607C00044000 | 2024-05-15 3:54PM EDT | 44.00 | 0.04 | 0.01 | 0.11 | 0.00 | - | 4 | 80 | 27.74% |
| VZ240607C00045000 | 2024-05-14 2:21PM EDT | 45.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 14 | 18 | 26.37% |
| VZ240607C00046000 | 2024-05-16 3:51PM EDT | 46.00 | 0.03 | 0.01 | 0.24 | 0.00 | - | 1 | 6 | 45.02% |
| VZ240607C00047000 | 2024-05-17 10:17AM EDT | 47.00 | 0.02 | 0.00 | 0.39 | 0.00 | - | 35 | 65 | 57.32% |
| VZ240607C00048000 | 2024-05-17 10:17AM EDT | 48.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 155 | 10 | 72.75% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240607P00033000 | 2024-05-17 11:06AM EDT | 33.00 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 170 | 152 | 58.20% |
| VZ240607P00034000 | 2024-05-17 10:54AM EDT | 34.00 | 0.02 | 0.00 | 1.29 | -0.01 | -33.33% | 20 | 169 | 73.05% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 35.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 110 | 30.47% |
| VZ240607P00036000 | 2024-05-17 1:50PM EDT | 36.00 | 0.03 | 0.03 | 0.25 | 0.00 | - | 2 | 118 | 39.45% |
| VZ240607P00037000 | 2024-05-17 3:43PM EDT | 37.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 7 | 79 | 20.70% |
| VZ240607P00038000 | 2024-05-16 9:30AM EDT | 38.00 | 0.10 | 0.06 | 0.65 | 0.00 | - | 1 | 194 | 38.04% |
| VZ240607P00039000 | 2024-05-17 3:57PM EDT | 39.00 | 0.16 | 0.18 | 0.20 | -0.03 | -15.79% | 8 | 744 | 15.04% |
| VZ240607P00040000 | 2024-05-17 3:27PM EDT | 40.00 | 0.52 | 0.09 | 0.51 | +0.07 | +15.56% | 12 | 583 | 13.77% |
| VZ240607P00041000 | 2024-05-17 3:28PM EDT | 41.00 | 1.15 | 0.91 | 1.22 | +0.16 | +16.16% | 2 | 24 | 16.21% |
| VZ240607P00042000 | 2024-05-17 9:44AM EDT | 42.00 | 1.78 | 1.60 | 2.20 | +0.02 | +1.14% | 1 | 2 | 23.00% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 43.00 | 3.77 | 1.75 | 5.00 | 0.00 | - | - | 0 | 81.93% |
| VZ240607P00044000 | 2024-05-10 11:51AM EDT | 44.00 | 3.95 | 2.79 | 5.95 | 0.00 | - | 3 | 8 | 88.82% |
© 2024 Yahoo. Tutti i diritti riservati.