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
59.968,97 -795,55 (-1,31%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712C00025000 | 2024-06-05 10:30AM EDT | 25.00 | 16.50 | 13.20 | 17.15 | 0.00 | - | - | 2 | 228.22% |
| VZ240712C00030000 | 2024-06-14 10:29AM EDT | 30.00 | 9.70 | 8.85 | 12.30 | 0.00 | - | 9 | 9 | 90.53% |
| VZ240712C00033000 | 2024-06-18 10:29AM EDT | 33.00 | 7.10 | 5.25 | 9.30 | 0.00 | - | 2 | 2 | 136.13% |
| VZ240712C00035000 | 2024-06-12 10:46AM EDT | 35.00 | 5.40 | 3.20 | 7.30 | 0.00 | - | - | 1 | 113.62% |
| VZ240712C00036000 | 2024-06-20 10:23AM EDT | 36.00 | 4.55 | 2.52 | 6.30 | 0.00 | - | 2 | 3 | 102.44% |
| VZ240712C00038000 | 2024-06-21 1:29PM EDT | 38.00 | 2.09 | 2.29 | 2.51 | +0.05 | +2.45% | 2 | 8 | 26.66% |
| VZ240712C00039000 | 2024-06-21 1:57PM EDT | 39.00 | 1.28 | 1.22 | 1.90 | -0.20 | -13.51% | 17 | 110 | 30.37% |
| VZ240712C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 0.71 | 0.65 | 0.90 | -0.11 | -13.41% | 227 | 661 | 19.68% |
| VZ240712C00041000 | 2024-06-21 3:50PM EDT | 41.00 | 0.27 | 0.25 | 0.30 | -0.04 | -13.79% | 206 | 866 | 15.24% |
| VZ240712C00042000 | 2024-06-21 3:51PM EDT | 42.00 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 261 | 1,146 | 15.82% |
| VZ240712C00043000 | 2024-06-21 12:48PM EDT | 43.00 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 20 | 339 | 16.80% |
| VZ240712C00044000 | 2024-06-14 1:25PM EDT | 44.00 | 0.04 | 0.01 | 0.15 | 0.00 | - | 200 | 248 | 29.00% |
| VZ240712C00045000 | 2024-06-14 1:26PM EDT | 45.00 | 0.04 | 0.01 | 0.10 | 0.00 | - | 200 | 136 | 30.86% |
| VZ240712C00046000 | 2024-06-21 10:00AM EDT | 46.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 11 | 73 | 29.69% |
| VZ240712C00047000 | 2024-06-20 10:42AM EDT | 47.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | 5 | 118 | 66.02% |
| VZ240712C00048000 | 2024-06-12 12:07PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 200 | 33.20% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712P00032000 | 2024-06-10 1:28PM EDT | 32.00 | 0.02 | 0.00 | 1.27 | 0.00 | - | - | 30 | 91.11% |
| VZ240712P00033000 | 2024-06-13 11:04AM EDT | 33.00 | 0.02 | 0.00 | 1.48 | 0.00 | - | 10 | 107 | 87.01% |
| VZ240712P00034000 | 2024-06-17 1:27PM EDT | 34.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 200 | 221 | 74.22% |
| VZ240712P00035000 | 2024-06-21 1:34PM EDT | 35.00 | 0.03 | 0.01 | 0.06 | -0.04 | -57.14% | 200 | 249 | 33.79% |
| VZ240712P00036000 | 2024-06-12 1:26PM EDT | 36.00 | 0.08 | 0.01 | 2.16 | 0.00 | - | 70 | 114 | 72.22% |
| VZ240712P00037000 | 2024-06-21 1:16PM EDT | 37.00 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 2 | 38 | 24.02% |
| VZ240712P00038000 | 2024-06-21 3:19PM EDT | 38.00 | 0.14 | 0.12 | 0.19 | -0.03 | -15.79% | 40 | 395 | 23.44% |
| VZ240712P00039000 | 2024-06-21 11:14AM EDT | 39.00 | 0.45 | 0.33 | 0.60 | +0.08 | +21.62% | 13 | 615 | 28.66% |
| VZ240712P00040000 | 2024-06-21 1:37PM EDT | 40.00 | 0.75 | 0.70 | 0.91 | -0.05 | -5.15% | 56 | 286 | 26.12% |
| VZ240712P00041000 | 2024-06-21 3:56PM EDT | 41.00 | 1.50 | 1.13 | 1.88 | -0.01 | -0.66% | 2 | 30 | 36.91% |
| VZ240712P00042000 | 2024-06-21 3:57PM EDT | 42.00 | 2.33 | 2.11 | 2.54 | -0.59 | -20.14% | 20 | 78 | 37.21% |
| VZ240712P00045000 | 2024-06-21 10:58AM EDT | 45.00 | 5.52 | 3.30 | 7.40 | +0.08 | +1.47% | 10 | 6 | 52.73% |
© 2024 Yahoo. Tutti i diritti riservati.