Italia markets closed
Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0673 -0,0052 (-0,48%) Bitcoin EUR
55.956,16 -3.104,64 (-5,26%) CMC Crypto 200
1.282,60 -56,47 (-4,22%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 13.60 | 16.15 | 0.00 | - | - | 1 | 69.82% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 9.85 | 12.00 | 0.00 | - | 35 | 0 | 52.93% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 30.00 | 10.21 | 9.00 | 10.90 | 0.00 | - | 15 | 112 | 72.95% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 7.70 | 9.90 | 0.00 | - | 5 | 0 | 67.29% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 5.90 | 9.10 | 0.00 | - | 100 | 223 | 65.58% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 5.75 | 8.00 | 0.00 | - | 26 | 35 | 58.06% |
| VZ240719C00034000 | 2024-04-16 9:41AM EDT | 34.00 | 6.50 | 4.85 | 6.15 | 0.00 | - | 2 | 239 | 36.38% |
| VZ240719C00035000 | 2024-04-30 10:46AM EDT | 35.00 | 5.25 | 4.55 | 6.05 | -0.77 | -12.79% | 1 | 154 | 47.80% |
| VZ240719C00036000 | 2024-04-30 9:53AM EDT | 36.00 | 4.15 | 3.45 | 4.15 | -0.95 | -18.63% | 4 | 735 | 27.10% |
| VZ240719C00037000 | 2024-04-30 11:33AM EDT | 37.00 | 3.37 | 2.50 | 3.30 | -0.93 | -21.63% | 10 | 949 | 24.85% |
| VZ240719C00038000 | 2024-04-30 3:22PM EDT | 38.00 | 2.54 | 2.43 | 2.69 | -0.79 | -23.72% | 1,051 | 1,888 | 25.42% |
| VZ240719C00039000 | 2024-04-30 3:52PM EDT | 39.00 | 1.88 | 1.68 | 1.81 | -0.33 | -14.93% | 8 | 1,941 | 21.05% |
| VZ240719C00040000 | 2024-04-30 3:27PM EDT | 40.00 | 1.26 | 1.20 | 1.22 | -0.29 | -18.71% | 438 | 4,931 | 19.56% |
| VZ240719C00041000 | 2024-04-30 3:59PM EDT | 41.00 | 0.79 | 0.76 | 0.79 | -0.25 | -24.04% | 285 | 5,498 | 18.78% |
| VZ240719C00042000 | 2024-04-30 2:24PM EDT | 42.00 | 0.50 | 0.45 | 0.49 | -0.21 | -29.58% | 1,136 | 6,121 | 18.31% |
| VZ240719C00043000 | 2024-04-30 3:25PM EDT | 43.00 | 0.29 | 0.27 | 0.29 | -0.13 | -30.95% | 2,045 | 4,319 | 18.02% |
| VZ240719C00044000 | 2024-04-30 11:09AM EDT | 44.00 | 0.18 | 0.16 | 0.17 | -0.06 | -25.00% | 8 | 4,111 | 18.02% |
| VZ240719C00045000 | 2024-04-30 3:04PM EDT | 45.00 | 0.11 | 0.09 | 0.12 | -0.03 | -21.43% | 26 | 3,873 | 18.95% |
| VZ240719C00050000 | 2024-04-26 2:36PM EDT | 50.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 2,774 | 24.61% |
| VZ240719C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 1,539 | 29.69% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-04-29 10:12AM EDT | 20.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 12 | 100 | 62.50% |
| VZ240719P00021000 | 2023-12-11 11:42AM EDT | 21.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | - | 1 | 121.19% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 65.43% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 92.24% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 86.57% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 79.88% |
| VZ240719P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.04 | 0.00 | 1.28 | 0.00 | - | 4 | 210 | 64.31% |
| VZ240719P00029000 | 2024-04-25 3:45PM EDT | 29.00 | 0.05 | 0.01 | 0.55 | 0.00 | - | 1 | 270 | 56.64% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 30.00 | 0.05 | 0.01 | 0.56 | 0.00 | - | 70 | 424 | 52.25% |
| VZ240719P00031000 | 2024-04-24 2:56PM EDT | 31.00 | 0.07 | 0.02 | 1.02 | 0.00 | - | 110 | 288 | 58.94% |
| VZ240719P00032000 | 2024-04-29 12:07PM EDT | 32.00 | 0.06 | 0.06 | 0.21 | 0.00 | - | 202 | 205 | 32.47% |
| VZ240719P00033000 | 2024-04-29 11:39AM EDT | 33.00 | 0.08 | 0.10 | 0.12 | 0.00 | - | 201 | 392 | 25.10% |
| VZ240719P00034000 | 2024-04-30 11:42AM EDT | 34.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 1 | 1,318 | 23.68% |
| VZ240719P00035000 | 2024-04-30 10:33AM EDT | 35.00 | 0.23 | 0.23 | 0.25 | +0.08 | +53.33% | 3 | 4,248 | 22.51% |
| VZ240719P00036000 | 2024-04-30 12:13PM EDT | 36.00 | 0.35 | 0.35 | 0.37 | +0.11 | +45.83% | 2 | 1,686 | 21.44% |
| VZ240719P00037000 | 2024-04-30 2:05PM EDT | 37.00 | 0.52 | 0.54 | 0.58 | +0.12 | +30.00% | 24 | 5,957 | 21.02% |
| VZ240719P00038000 | 2024-04-30 3:31PM EDT | 38.00 | 0.80 | 0.82 | 0.85 | +0.22 | +38.60% | 82 | 6,762 | 20.31% |
| VZ240719P00039000 | 2024-04-30 3:40PM EDT | 39.00 | 1.15 | 1.20 | 1.23 | +0.24 | +26.37% | 120 | 6,833 | 19.83% |
| VZ240719P00040000 | 2024-04-30 3:31PM EDT | 40.00 | 1.65 | 1.70 | 1.74 | +0.22 | +15.38% | 296 | 6,073 | 19.70% |
| VZ240719P00041000 | 2024-04-30 3:25PM EDT | 41.00 | 2.28 | 2.13 | 2.42 | +0.42 | +22.58% | 34 | 2,173 | 20.51% |
| VZ240719P00042000 | 2024-04-29 2:48PM EDT | 42.00 | 2.50 | 2.83 | 3.50 | 0.00 | - | 20 | 692 | 26.15% |
| VZ240719P00043000 | 2024-04-30 9:31AM EDT | 43.00 | 3.65 | 3.85 | 3.95 | +0.65 | +21.67% | 25 | 954 | 21.02% |
| VZ240719P00044000 | 2024-04-29 3:46PM EDT | 44.00 | 4.22 | 4.60 | 6.00 | 0.00 | - | 36 | 614 | 41.68% |
| VZ240719P00045000 | 2024-04-30 2:15PM EDT | 45.00 | 5.50 | 4.65 | 6.80 | -0.10 | -1.79% | 3 | 226 | 42.31% |
| VZ240719P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 10.35 | 8.50 | 12.50 | 0.00 | - | 1 | 21 | 69.48% |
| VZ240719P00055000 | 2024-04-30 3:41PM EDT | 55.00 | 15.45 | 14.05 | 16.45 | +1.15 | +8.04% | 1 | 14 | 63.62% |
© 2024 Yahoo. Tutti i diritti riservati.