Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
80,65 -0,64 (-0,79%) Bitcoin EUR
60.201,94 -656,70 (-1,08%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705C00025000 | 2024-06-12 1:21PM EDT | 25.00 | 14.91 | 13.30 | 17.15 | 0.00 | - | 6 | 7 | 276.37% |
| VZ240705C00030000 | 2024-05-28 1:14PM EDT | 30.00 | 9.55 | 8.40 | 11.85 | 0.00 | - | 8 | 8 | 185.64% |
| VZ240705C00034000 | 2024-06-10 1:23PM EDT | 34.00 | 6.25 | 5.85 | 6.55 | -0.45 | -6.72% | 1 | 1 | 70.51% |
| VZ240705C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 3.90 | 2.40 | 6.00 | 0.00 | - | 1 | 1 | 113.14% |
| VZ240705C00037000 | 2024-06-20 9:45AM EDT | 37.00 | 3.30 | 1.97 | 4.30 | 0.00 | - | 2 | 2 | 74.71% |
| VZ240705C00038000 | 2024-06-21 1:02PM EDT | 38.00 | 2.13 | 2.14 | 2.58 | -0.22 | -9.36% | 10 | 77 | 35.45% |
| VZ240705C00039000 | 2024-06-21 10:13AM EDT | 39.00 | 1.44 | 0.27 | 1.98 | +0.05 | +3.60% | 2 | 83 | 39.45% |
| VZ240705C00040000 | 2024-06-21 3:44PM EDT | 40.00 | 0.57 | 0.64 | 0.69 | -0.27 | -32.14% | 773 | 460 | 17.29% |
| VZ240705C00041000 | 2024-06-21 3:52PM EDT | 41.00 | 0.18 | 0.18 | 0.23 | -0.08 | -30.77% | 81 | 686 | 15.97% |
| VZ240705C00042000 | 2024-06-21 2:13PM EDT | 42.00 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 67 | 4,171 | 16.80% |
| VZ240705C00043000 | 2024-06-21 3:42PM EDT | 43.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 31 | 5,210 | 20.51% |
| VZ240705C00044000 | 2024-06-18 1:00PM EDT | 44.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 30 | 247 | 58.30% |
| VZ240705C00045000 | 2024-06-21 3:59PM EDT | 45.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 359 | 29.30% |
| VZ240705C00046000 | 2024-06-20 12:41PM EDT | 46.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 100 | 367 | 37.31% |
| VZ240705C00047000 | 2024-06-21 3:28PM EDT | 47.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 82 | 130 | 38.67% |
| VZ240705C00048000 | 2024-06-21 11:09AM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 211 | 40.63% |
| VZ240705C00049000 | 2024-06-18 3:30PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 130 | 427 | 44.53% |
| VZ240705C00050000 | 2024-06-17 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 27 | 48.44% |
| VZ240705C00051000 | 2024-06-21 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 60 | 193 | 51.56% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705P00032000 | 2024-05-29 2:40PM EDT | 32.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 20 | 110.35% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 33.00 | 0.03 | 0.00 | 1.00 | 0.00 | - | 103 | 101 | 91.99% |
| VZ240705P00034000 | 2024-06-17 1:09PM EDT | 34.00 | 0.03 | 0.00 | 0.23 | 0.00 | - | 100 | 352 | 54.69% |
| VZ240705P00035000 | 2024-06-18 11:16AM EDT | 35.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 200 | 498 | 65.43% |
| VZ240705P00036000 | 2024-06-20 2:05PM EDT | 36.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 20 | 173 | 69.04% |
| VZ240705P00037000 | 2024-06-20 12:33PM EDT | 37.00 | 0.02 | 0.01 | 1.28 | 0.00 | - | 30 | 62 | 58.50% |
| VZ240705P00038000 | 2024-06-21 12:00PM EDT | 38.00 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 3 | 2,110 | 19.34% |
| VZ240705P00039000 | 2024-06-21 3:51PM EDT | 39.00 | 0.12 | 0.10 | 0.12 | -0.01 | -7.69% | 94 | 1,415 | 16.31% |
| VZ240705P00040000 | 2024-06-21 3:39PM EDT | 40.00 | 0.40 | 0.29 | 0.38 | -0.01 | -2.44% | 555 | 467 | 15.14% |
| VZ240705P00041000 | 2024-06-21 2:04PM EDT | 41.00 | 1.09 | 0.86 | 0.93 | +0.20 | +22.47% | 14 | 237 | 13.77% |
| VZ240705P00042000 | 2024-06-21 1:52PM EDT | 42.00 | 2.03 | 1.57 | 1.97 | +0.33 | +19.41% | 11 | 38 | 24.12% |
| VZ240705P00043000 | 2024-06-11 11:39AM EDT | 43.00 | 2.66 | 1.34 | 2.83 | 0.00 | - | 3 | 0 | 23.24% |
| VZ240705P00044000 | 2024-06-12 12:55PM EDT | 44.00 | 4.22 | 2.41 | 3.95 | 0.00 | - | 2 | 0 | 37.60% |
| VZ240705P00045000 | 2024-06-18 2:44PM EDT | 45.00 | 4.95 | 3.65 | 5.45 | 0.00 | - | 2 | 0 | 67.97% |
| VZ240705P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 8.50 | 9.45 | 10.10 | 0.00 | - | 2 | 2 | 82.42% |
© 2024 Yahoo. Tutti i diritti riservati.