Italia markets close in 1 hour 42 minutes
FTSE MIB
33.265,84 +357,79 (+1,09%) Dow Jones
38.859,77 +81,67 (+0,21%) Nasdaq
17.847,78 -9,24 (-0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,51 +0,18 (+0,22%) Bitcoin EUR
60.433,70 -429,03 (-0,70%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:48AM EDT. Mercato aperto.
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-06-12 9:53AM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VZ240628C00030000 | 2024-06-13 9:33AM EDT | 30.00 | 9.45 | 8.10 | 11.65 | 0.00 | - | 10 | 56 | 78.13% |
| VZ240628C00033000 | 2024-06-04 1:53PM EDT | 33.00 | 8.58 | 5.25 | 8.20 | 0.00 | - | 1 | 1 | 153.42% |
| VZ240628C00035000 | 2024-05-28 2:05PM EDT | 35.00 | 4.41 | 4.55 | 5.20 | 0.00 | - | 1 | 1 | 71.58% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 1.90 | 5.85 | 0.00 | - | 1 | 1 | 137.74% |
| VZ240628C00037000 | 2024-06-13 3:41PM EDT | 37.00 | 2.90 | 0.77 | 5.05 | 0.00 | - | 1 | 5 | 129.69% |
| VZ240628C00037500 | 2024-06-14 3:40PM EDT | 37.50 | 2.30 | 2.15 | 2.59 | 0.00 | - | - | 11 | 37.89% |
| VZ240628C00038000 | 2024-06-17 10:50AM EDT | 38.00 | 1.50 | 1.67 | 2.23 | 0.00 | - | 18 | 35 | 39.45% |
| VZ240628C00038500 | 2024-06-17 3:57PM EDT | 38.50 | 1.17 | 1.36 | 2.06 | 0.00 | - | 159 | 89 | 47.07% |
| VZ240628C00039000 | 2024-06-18 9:32AM EDT | 39.00 | 1.04 | 1.00 | 1.07 | +0.26 | +35.14% | 10 | 515 | 20.02% |
| VZ240628C00039500 | 2024-06-18 9:30AM EDT | 39.50 | 0.70 | 0.65 | 0.78 | +0.23 | +48.94% | 84 | 405 | 21.53% |
| VZ240628C00040000 | 2024-06-18 9:32AM EDT | 40.00 | 0.34 | 0.35 | 0.43 | +0.07 | +21.87% | 14 | 800 | 18.21% |
| VZ240628C00040500 | 2024-06-18 9:30AM EDT | 40.50 | 0.16 | 0.21 | 0.27 | +0.03 | +23.08% | 11 | 389 | 19.24% |
| VZ240628C00041000 | 2024-06-17 3:41PM EDT | 41.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 231 | 1,739 | 17.77% |
| VZ240628C00041500 | 2024-06-18 9:30AM EDT | 41.50 | 0.03 | 0.03 | 0.62 | -0.01 | -25.00% | 5 | 169 | 45.51% |
| VZ240628C00042000 | 2024-06-17 3:49PM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 156 | 1,425 | 6.25% |
| VZ240628C00042500 | 2024-06-17 10:22AM EDT | 42.50 | 0.01 | 0.01 | 0.75 | 0.00 | - | 17 | 111 | 62.11% |
| VZ240628C00043000 | 2024-06-17 3:35PM EDT | 43.00 | 0.02 | 0.01 | 0.45 | 0.00 | - | 2 | 2,004 | 53.71% |
| VZ240628C00043500 | 2024-06-14 10:46AM EDT | 43.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 385 | 377 | 54.69% |
| VZ240628C00044000 | 2024-06-18 9:30AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 712 | 12.50% |
| VZ240628C00044500 | 2024-06-17 1:15PM EDT | 44.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 60 | 212 | 62.99% |
| VZ240628C00045000 | 2024-06-17 11:19AM EDT | 45.00 | 0.01 | 0.01 | 0.00 | 0.00 | - | 4 | 151 | 12.50% |
| VZ240628C00045500 | 2024-06-10 12:12PM EDT | 45.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 155 | 70.90% |
| VZ240628C00046000 | 2024-06-17 9:41AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 829 | 1,033 | 25.00% |
| VZ240628C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 356 | 82.03% |
| VZ240628C00048000 | 2024-06-12 3:39PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 142 | 45.31% |
| VZ240628C00049000 | 2024-06-14 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| VZ240628C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 141 | 80.27% |
| VZ240628C00055000 | 2024-06-11 11:01AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 106.25% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | - | 2 | 128.91% |
| VZ240628P00032000 | 2024-06-13 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VZ240628P00033000 | 2024-06-17 2:03PM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 400 | 509 | 62.50% |
| VZ240628P00034000 | 2024-06-17 1:10PM EDT | 34.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 1 | 248 | 84.18% |
| VZ240628P00035000 | 2024-06-17 12:43PM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 115 | 392 | 72.85% |
| VZ240628P00035500 | 2024-06-17 12:48PM EDT | 35.50 | 0.02 | 0.01 | 0.75 | 0.00 | - | 20 | 265 | 67.68% |
| VZ240628P00036000 | 2024-06-17 12:50PM EDT | 36.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 240 | 702 | 62.11% |
| VZ240628P00036500 | 2024-06-17 12:47PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 360 | 12.50% |
| VZ240628P00037000 | 2024-06-17 2:05PM EDT | 37.00 | 0.04 | 0.00 | 0.27 | 0.00 | - | 72 | 195 | 44.73% |
| VZ240628P00037500 | 2024-06-17 3:36PM EDT | 37.50 | 0.05 | 0.02 | 0.74 | 0.00 | - | 5 | 20 | 61.82% |
| VZ240628P00038000 | 2024-06-17 1:27PM EDT | 38.00 | 0.09 | 0.04 | 0.07 | 0.00 | - | 23 | 223 | 21.49% |
| VZ240628P00038500 | 2024-06-17 3:16PM EDT | 38.50 | 0.14 | 0.07 | 0.11 | 0.00 | - | 97 | 127 | 19.63% |
| VZ240628P00039000 | 2024-06-17 3:55PM EDT | 39.00 | 0.27 | 0.11 | 0.16 | 0.00 | - | 295 | 799 | 17.09% |
| VZ240628P00039500 | 2024-06-17 3:58PM EDT | 39.50 | 0.44 | 0.15 | 0.66 | 0.00 | - | 431 | 1,414 | 29.88% |
| VZ240628P00040000 | 2024-06-17 3:52PM EDT | 40.00 | 0.77 | 0.42 | 0.68 | 0.00 | - | 300 | 430 | 21.68% |
| VZ240628P00040500 | 2024-06-14 12:13PM EDT | 40.50 | 0.99 | 0.72 | 1.04 | 0.00 | - | 1 | 18 | 23.78% |
| VZ240628P00041000 | 2024-06-17 3:58PM EDT | 41.00 | 1.54 | 1.13 | 1.59 | 0.00 | - | 13 | 210 | 32.03% |
| VZ240628P00041500 | 2024-06-13 10:03AM EDT | 41.50 | 2.00 | 1.44 | 1.92 | 0.00 | - | 10 | 0 | 30.08% |
| VZ240628P00042000 | 2024-06-14 1:49PM EDT | 42.00 | 2.39 | 0.87 | 3.00 | 0.00 | - | 8 | 3 | 60.45% |
| VZ240628P00043000 | 2024-06-17 10:11AM EDT | 43.00 | 4.10 | 2.76 | 3.40 | 0.00 | - | 1 | 1 | 42.87% |
| VZ240628P00047000 | 2024-05-30 11:04AM EDT | 47.00 | 7.35 | 5.65 | 9.05 | 0.00 | - | 3 | 0 | 68.75% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 8.25 | 9.40 | 0.00 | - | 3 | 0 | 106.93% |
© 2024 Yahoo. Tutti i diritti riservati.