Italia markets open in 2 hours 51 minutes
Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.002,41 +385,31 (+1,00%) EUR/USD
1,0834 +0,0007 (+0,07%) Bitcoin EUR
64.102,27 -444,42 (-0,69%) CMC Crypto 200
1.509,84 -16,58 (-1,09%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 30.00 | 9.47 | 8.65 | 11.50 | 0.00 | - | - | 3 | 82.62% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 5.50 | 4.80 | 5.75 | 0.00 | - | - | 1 | 54.79% |
| VZ240614C00037000 | 2024-05-22 2:41PM EDT | 37.00 | 2.88 | 2.44 | 4.95 | +0.35 | +13.83% | 1 | 10 | 52.00% |
| VZ240614C00038000 | 2024-05-10 3:55PM EDT | 38.00 | 2.85 | 1.57 | 2.46 | 0.00 | - | - | 1 | 35.55% |
| VZ240614C00039000 | 2024-05-22 11:19AM EDT | 39.00 | 1.32 | 1.07 | 1.44 | +0.33 | +33.33% | 21 | 60 | 25.24% |
| VZ240614C00040000 | 2024-05-22 1:50PM EDT | 40.00 | 0.54 | 0.56 | 0.65 | +0.04 | +8.00% | 36 | 215 | 18.80% |
| VZ240614C00041000 | 2024-05-22 3:04PM EDT | 41.00 | 0.22 | 0.21 | 0.25 | +0.02 | +10.00% | 30 | 557 | 17.14% |
| VZ240614C00042000 | 2024-05-22 2:19PM EDT | 42.00 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 14 | 644 | 17.29% |
| VZ240614C00043000 | 2024-05-17 2:00PM EDT | 43.00 | 0.03 | 0.02 | 0.10 | -0.02 | -40.00% | 2 | 331 | 23.05% |
| VZ240614C00044000 | 2024-05-21 3:53PM EDT | 44.00 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 5 | 57 | 23.05% |
| VZ240614C00045000 | 2024-05-22 1:50PM EDT | 45.00 | 0.01 | 0.00 | 1.28 | -0.01 | -50.00% | 29 | 395 | 56.54% |
| VZ240614C00046000 | 2024-05-17 11:19AM EDT | 46.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 240 | 100 | 56.74% |
| VZ240614C00047000 | 2024-05-15 12:08PM EDT | 47.00 | 0.03 | 0.01 | 0.23 | 0.00 | - | 60 | 151 | 49.81% |
| VZ240614C00048000 | 2024-05-17 11:08AM EDT | 48.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 100 | 300 | 52.54% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614P00034000 | 2024-05-21 10:49AM EDT | 34.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 200 | 152 | 49.90% |
| VZ240614P00035000 | 2024-05-21 12:23PM EDT | 35.00 | 0.03 | 0.01 | 1.28 | 0.00 | - | 100 | 60 | 61.13% |
| VZ240614P00036000 | 2024-05-22 10:23AM EDT | 36.00 | 0.02 | 0.01 | 0.05 | -0.01 | -33.33% | 50 | 132 | 24.41% |
| VZ240614P00037000 | 2024-05-22 10:24AM EDT | 37.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 35 | 5 | 19.73% |
| VZ240614P00038000 | 2024-05-22 2:13PM EDT | 38.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 2 | 138 | 17.48% |
| VZ240614P00039000 | 2024-05-22 1:36PM EDT | 39.00 | 0.26 | 0.25 | 0.30 | -0.05 | -16.13% | 6 | 238 | 15.63% |
| VZ240614P00040000 | 2024-05-22 10:40AM EDT | 40.00 | 0.62 | 0.63 | 0.70 | -0.05 | -7.46% | 3 | 75 | 14.75% |
| VZ240614P00041000 | 2024-05-22 1:36PM EDT | 41.00 | 1.25 | 1.10 | 1.93 | -0.33 | -20.89% | 6 | 18 | 30.47% |
| VZ240614P00042000 | 2024-05-21 9:34AM EDT | 42.00 | 2.02 | 1.66 | 2.37 | 0.00 | - | 2 | 12 | 20.51% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 43.00 | 4.18 | 2.76 | 4.30 | 0.00 | - | 1 | 0 | 56.89% |
| VZ240614P00045000 | 2024-05-22 3:03PM EDT | 45.00 | 5.21 | 3.05 | 5.35 | +2.77 | +113.52% | 30 | 20 | 35.25% |
© 2024 Yahoo. Tutti i diritti riservati.