Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.096,02 -309,64 (-0,81%) Petrolio
81,08 -0,85 (-1,04%) Bitcoin EUR
55.968,05 -3.828,19 (-6,40%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 165.14% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 15.25 | 17.75 | 0.00 | - | 2 | 2 | 55.47% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 13.40 | 15.75 | 0.00 | - | 5 | 10 | 64.06% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 11.55 | 13.90 | 0.00 | - | 10 | 22 | 100.39% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 30.00 | 10.26 | 8.80 | 10.50 | 0.00 | - | 2 | 90 | 79.79% |
| VZ240621C00032000 | 2024-04-29 12:03AM EDT | 32.00 | 8.00 | 6.75 | 8.00 | 0.00 | - | - | - | 52.15% |
| VZ240621C00033000 | 2024-04-29 11:06AM EDT | 33.00 | 7.90 | 6.35 | 7.80 | 0.00 | - | 1 | 589 | 67.77% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 6.25 | 5.10 | 6.85 | 0.00 | - | - | 3 | 62.21% |
| VZ240621C00035000 | 2024-04-29 1:11PM EDT | 35.00 | 5.70 | 4.20 | 5.05 | 0.00 | - | 18 | 599 | 37.11% |
| VZ240621C00036000 | 2024-04-26 11:45AM EDT | 36.00 | 4.35 | 3.00 | 4.00 | 0.00 | - | 8 | 18 | 30.32% |
| VZ240621C00037000 | 2024-04-29 9:55AM EDT | 37.00 | 4.09 | 3.00 | 3.10 | 0.00 | - | 5 | 1,025 | 26.86% |
| VZ240621C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 2.27 | 1.90 | 2.36 | -0.48 | -17.45% | 144 | 9,184 | 25.68% |
| VZ240621C00039000 | 2024-04-30 3:52PM EDT | 39.00 | 1.63 | 1.53 | 1.57 | -0.44 | -21.26% | 11 | 1,173 | 22.17% |
| VZ240621C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 1.00 | 0.98 | 1.00 | -0.30 | -23.08% | 397 | 18,779 | 20.70% |
| VZ240621C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.58 | 0.57 | 0.59 | -0.26 | -30.95% | 402 | 3,399 | 19.75% |
| VZ240621C00042000 | 2024-04-30 3:59PM EDT | 42.00 | 0.31 | 0.30 | 0.32 | -0.21 | -40.38% | 255 | 25,853 | 19.09% |
| VZ240621C00043000 | 2024-04-30 3:09PM EDT | 43.00 | 0.16 | 0.16 | 0.18 | -0.11 | -40.74% | 315 | 2,176 | 19.34% |
| VZ240621C00044000 | 2024-04-30 2:02PM EDT | 44.00 | 0.08 | 0.08 | 0.10 | -0.07 | -46.67% | 6 | 411 | 19.63% |
| VZ240621C00045000 | 2024-04-30 3:57PM EDT | 45.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 91 | 13,233 | 20.41% |
| VZ240621C00046000 | 2024-04-29 9:47AM EDT | 46.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 17 | 84 | 22.27% |
| VZ240621C00047000 | 2024-04-30 2:23PM EDT | 47.00 | 0.03 | 0.03 | 0.19 | 0.00 | - | 227 | 2,829 | 32.72% |
| VZ240621C00048000 | 2024-04-23 12:40PM EDT | 48.00 | 0.04 | 0.01 | 0.00 | 0.00 | - | - | 90 | 12.50% |
| VZ240621C00050000 | 2024-04-29 11:41AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,056 | 29.49% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,933 | 37.11% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 45.31% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-04-15 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,292 | 50.00% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,999 | 61.72% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 51.56% |
| VZ240621P00028000 | 2024-04-30 2:52PM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 3 | 14,900 | 54.20% |
| VZ240621P00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 2 | 10,294 | 12.50% |
| VZ240621P00032000 | 2024-04-26 11:09AM EDT | 32.00 | 0.05 | 0.01 | 1.00 | 0.00 | - | 200 | 10 | 52.00% |
| VZ240621P00033000 | 2024-04-30 2:39PM EDT | 33.00 | 0.04 | 0.04 | 0.10 | +0.01 | +33.33% | 108 | 10,384 | 30.08% |
| VZ240621P00034000 | 2024-04-30 3:37PM EDT | 34.00 | 0.06 | 0.04 | 0.08 | -0.02 | -25.00% | 85 | 15 | 24.81% |
| VZ240621P00035000 | 2024-04-30 3:37PM EDT | 35.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 27 | 17,258 | 22.46% |
| VZ240621P00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 268 | 764 | 20.70% |
| VZ240621P00037000 | 2024-04-30 2:51PM EDT | 37.00 | 0.25 | 0.25 | 0.28 | +0.06 | +31.58% | 26 | 2,792 | 19.24% |
| VZ240621P00038000 | 2024-04-30 3:56PM EDT | 38.00 | 0.44 | 0.44 | 0.47 | +0.12 | +37.50% | 941 | 16,443 | 18.02% |
| VZ240621P00039000 | 2024-04-30 3:55PM EDT | 39.00 | 0.73 | 0.75 | 0.77 | +0.18 | +32.73% | 10,110 | 1,470 | 16.85% |
| VZ240621P00040000 | 2024-04-30 3:59PM EDT | 40.00 | 1.20 | 1.20 | 1.22 | +0.32 | +36.36% | 514 | 9,831 | 15.77% |
| VZ240621P00041000 | 2024-04-30 2:59PM EDT | 41.00 | 1.76 | 1.80 | 1.84 | +0.35 | +24.82% | 75 | 431 | 14.65% |
| VZ240621P00042000 | 2024-04-30 3:52PM EDT | 42.00 | 2.15 | 2.56 | 2.71 | +0.05 | +2.38% | 69 | 6,046 | 16.11% |
| VZ240621P00043000 | 2024-04-29 9:53AM EDT | 43.00 | 2.55 | 2.68 | 5.50 | 0.00 | - | 2 | 5 | 55.96% |
| VZ240621P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 5.19 | 3.90 | 6.40 | 0.00 | - | 7 | 33 | 44.65% |
| VZ240621P00047000 | 2024-04-25 2:46PM EDT | 47.00 | 7.70 | 6.40 | 9.50 | 0.00 | - | 162 | 85 | 74.90% |
| VZ240621P00048000 | 2024-04-30 3:55PM EDT | 48.00 | 8.50 | 7.45 | 9.30 | +0.30 | +3.66% | 10 | 9 | 53.81% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 50.00 | 10.88 | 10.30 | 11.50 | 0.00 | - | 3 | 14 | 65.43% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 14.45 | 16.80 | 0.00 | - | 5 | 0 | 88.13% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 19.50 | 21.40 | 0.00 | - | 6 | 0 | 90.87% |
© 2024 Yahoo. Tutti i diritti riservati.