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
80,63 -0,66 (-0,81%) 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'acquistoper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726C00035000 | 2024-06-21 3:54PM EDT | 35.00 | 5.30 | 3.30 | 7.30 | -0.05 | -0.93% | 279 | 603 | 88.82% |
| VZ240726C00037000 | 2024-06-20 10:01AM EDT | 37.00 | 3.35 | 3.20 | 4.45 | 0.00 | - | 1 | 13 | 51.81% |
| VZ240726C00038000 | 2024-06-20 9:45AM EDT | 38.00 | 2.45 | 1.82 | 4.55 | 0.00 | - | 2 | 33 | 67.68% |
| VZ240726C00039000 | 2024-06-21 2:47PM EDT | 39.00 | 1.50 | 1.42 | 3.75 | -0.30 | -16.67% | 9 | 191 | 62.35% |
| VZ240726C00040000 | 2024-06-21 3:58PM EDT | 40.00 | 1.02 | 0.95 | 1.16 | -0.07 | -6.54% | 1,151 | 5,487 | 20.61% |
| VZ240726C00041000 | 2024-06-21 3:55PM EDT | 41.00 | 0.56 | 0.50 | 0.59 | -0.10 | -15.15% | 129 | 392 | 18.07% |
| VZ240726C00042000 | 2024-06-21 3:58PM EDT | 42.00 | 0.30 | 0.28 | 0.33 | -0.08 | -21.05% | 39 | 760 | 18.75% |
| VZ240726C00043000 | 2024-06-21 3:19PM EDT | 43.00 | 0.14 | 0.14 | 0.19 | -0.05 | -26.32% | 27 | 207 | 19.83% |
| VZ240726C00044000 | 2024-06-21 3:49PM EDT | 44.00 | 0.08 | 0.07 | 0.11 | -0.04 | -33.33% | 1 | 107 | 20.90% |
| VZ240726C00045000 | 2024-06-20 9:51AM EDT | 45.00 | 0.06 | 0.03 | 0.08 | -0.01 | -14.29% | 1 | 55 | 22.95% |
| VZ240726C00046000 | 2024-06-20 2:19PM EDT | 46.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 5 | 98 | 24.02% |
| VZ240726C00047000 | 2024-06-18 1:11PM EDT | 47.00 | 0.04 | 0.01 | 1.66 | 0.00 | - | 100 | 116 | 57.18% |
| VZ240726C00048000 | 2024-06-11 3:53PM EDT | 48.00 | 0.01 | 0.01 | 0.25 | 0.00 | - | - | 1 | 42.29% |
Opzioni di venditaper26 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726P00025000 | 2024-06-21 2:33PM EDT | 25.00 | 0.11 | 0.00 | 0.04 | +0.09 | +450.00% | 10 | 2 | 64.06% |
| VZ240726P00032000 | 2024-06-13 1:52PM EDT | 32.00 | 0.06 | 0.01 | 1.49 | 0.00 | - | 200 | 50 | 75.39% |
| VZ240726P00033000 | 2024-06-21 1:37PM EDT | 33.00 | 0.05 | 0.03 | 0.10 | -0.03 | -37.50% | 200 | 1 | 39.06% |
| VZ240726P00035000 | 2024-06-21 11:25AM EDT | 35.00 | 0.12 | 0.08 | 0.11 | +0.02 | +20.00% | 3 | 19 | 30.08% |
| VZ240726P00036000 | 2024-06-21 1:10PM EDT | 36.00 | 0.17 | 0.04 | 0.20 | -0.02 | -10.53% | 18 | 69 | 29.59% |
| VZ240726P00037000 | 2024-06-21 1:08PM EDT | 37.00 | 0.30 | 0.04 | 0.27 | +0.02 | +7.14% | 13 | 118 | 26.76% |
| VZ240726P00038000 | 2024-06-21 3:17PM EDT | 38.00 | 0.47 | 0.33 | 0.49 | +0.03 | +6.82% | 31 | 213 | 26.91% |
| VZ240726P00039000 | 2024-06-21 2:55PM EDT | 39.00 | 0.79 | 0.47 | 0.92 | +0.04 | +5.33% | 45 | 255 | 29.35% |
| VZ240726P00040000 | 2024-06-21 1:42PM EDT | 40.00 | 1.32 | 0.93 | 1.25 | +0.19 | +16.81% | 13 | 94 | 27.20% |
| VZ240726P00041000 | 2024-06-11 2:57PM EDT | 41.00 | 1.31 | 1.51 | 2.15 | 0.00 | - | 2 | 4 | 34.28% |
| VZ240726P00042000 | 2024-06-11 9:38AM EDT | 42.00 | 2.30 | 1.59 | 4.45 | 0.00 | - | 1 | 1 | 68.07% |
| VZ240726P00044000 | 2024-06-14 9:30AM EDT | 44.00 | 5.10 | 3.25 | 4.55 | 0.00 | - | - | 2 | 41.21% |
| VZ240726P00051000 | 2024-06-17 2:25PM EDT | 51.00 | 12.00 | 9.15 | 12.90 | 0.00 | - | 4 | 4 | 53.22% |
© 2024 Yahoo. Tutti i diritti riservati.