Italia markets closed
Dow Jones
38.008,53 -377,56 (-0,98%) Nasdaq
15.806,45 -176,64 (-1,11%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0684 -0,0041 (-0,38%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,08 -49,98 (-3,73%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:24PM EDT. Mercato aperto.
Opzioni d'acquistoper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 16.80 | 17.10 | 0.00 | - | 5 | 0 | 51.95% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 14.75 | 15.05 | 0.00 | - | 1 | 1 | 48.54% |
| VZ241018C00030000 | 2024-04-29 12:19PM EDT | 30.00 | 10.81 | 9.85 | 10.15 | 0.00 | - | 2 | 4 | 34.86% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 65.53% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 63.67% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 6.30 | 6.40 | 0.00 | - | 2 | 46 | 26.56% |
| VZ241018C00035000 | 2024-04-29 1:11PM EDT | 35.00 | 5.50 | 5.45 | 5.55 | -0.53 | -8.79% | 1 | 417 | 25.32% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 4.65 | 4.75 | 0.00 | - | 5 | 88 | 24.27% |
| VZ241018C00037000 | 2024-04-22 12:36PM EDT | 37.00 | 3.60 | 3.90 | 4.00 | 0.00 | - | 8 | 482 | 23.34% |
| VZ241018C00038000 | 2024-04-29 12:12PM EDT | 38.00 | 3.12 | 3.20 | 3.30 | -0.63 | -16.80% | 4 | 312 | 22.41% |
| VZ241018C00039000 | 2024-04-30 1:34PM EDT | 39.00 | 2.53 | 2.61 | 2.66 | -0.42 | -14.24% | 1 | 465 | 21.53% |
| VZ241018C00040000 | 2024-04-30 1:40PM EDT | 40.00 | 2.00 | 2.08 | 2.12 | -0.58 | -22.48% | 7 | 1,146 | 21.00% |
| VZ241018C00041000 | 2024-04-30 10:26AM EDT | 41.00 | 1.65 | 1.61 | 1.64 | -0.15 | -8.33% | 5 | 5,279 | 20.37% |
| VZ241018C00042000 | 2024-04-29 10:18AM EDT | 42.00 | 1.56 | 1.21 | 1.25 | 0.00 | - | 13 | 1,002 | 19.95% |
| VZ241018C00043000 | 2024-04-30 1:22PM EDT | 43.00 | 0.85 | 0.90 | 0.93 | -0.28 | -24.78% | 13 | 1,286 | 19.56% |
| VZ241018C00044000 | 2024-04-30 12:37PM EDT | 44.00 | 0.65 | 0.65 | 0.68 | -0.12 | -15.58% | 42 | 916 | 19.26% |
| VZ241018C00045000 | 2024-04-30 12:49PM EDT | 45.00 | 0.47 | 0.46 | 0.49 | -0.08 | -14.55% | 16 | 950 | 19.04% |
| VZ241018C00046000 | 2024-04-30 10:37AM EDT | 46.00 | 0.34 | 0.33 | 0.35 | -0.01 | -2.86% | 1 | 1,162 | 18.95% |
| VZ241018C00047000 | 2024-04-29 12:25PM EDT | 47.00 | 0.34 | 0.23 | 0.26 | 0.00 | - | 45 | 301 | 19.09% |
| VZ241018C00048000 | 2024-04-30 12:51PM EDT | 48.00 | 0.18 | 0.16 | 0.21 | -0.06 | -25.00% | 2 | 753 | 19.68% |
| VZ241018C00050000 | 2024-04-29 1:08PM EDT | 50.00 | 0.16 | 0.09 | 0.12 | 0.00 | - | 44 | 487 | 20.17% |
| VZ241018C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 200 | 1,875 | 22.85% |
| VZ241018C00060000 | 2024-04-30 10:13AM EDT | 60.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 27 | 1,496 | 26.95% |
Opzioni di venditaper18 ottobre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 7 | 8 | 53.22% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 54.10% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.02 | 0.19 | 0.00 | - | 16 | 130 | 41.21% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.19 | 0.21 | 0.00 | - | 1 | 274 | 27.83% |
| VZ241018P00032000 | 2024-04-29 1:49PM EDT | 32.00 | 0.27 | 0.31 | 0.35 | 0.00 | - | 67 | 383 | 25.93% |
| VZ241018P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 0.36 | 0.41 | 0.45 | 0.00 | - | 1 | 6,637 | 25.00% |
| VZ241018P00034000 | 2024-04-29 3:05PM EDT | 34.00 | 0.56 | 0.54 | 0.58 | +0.07 | +14.29% | 1 | 193 | 24.17% |
| VZ241018P00035000 | 2024-04-30 1:25PM EDT | 35.00 | 0.75 | 0.71 | 0.75 | +0.17 | +29.31% | 40 | 1,037 | 23.44% |
| VZ241018P00036000 | 2024-04-30 11:35AM EDT | 36.00 | 0.96 | 0.93 | 0.96 | +0.16 | +20.00% | 42 | 779 | 22.73% |
| VZ241018P00037000 | 2024-04-30 1:37PM EDT | 37.00 | 1.27 | 1.20 | 1.24 | +0.23 | +22.12% | 12 | 693 | 22.24% |
| VZ241018P00038000 | 2024-04-30 2:06PM EDT | 38.00 | 1.57 | 1.55 | 1.57 | +0.19 | +13.77% | 11 | 702 | 21.69% |
| VZ241018P00039000 | 2024-04-30 2:03PM EDT | 39.00 | 1.97 | 1.96 | 1.99 | +0.23 | +13.22% | 17 | 422 | 21.41% |
| VZ241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 2.15 | 2.42 | 2.47 | 0.00 | - | 72 | 359 | 21.05% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 2.99 | 3.05 | 0.00 | - | 1 | 317 | 21.00% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 3.60 | 3.65 | 0.00 | - | 1 | 179 | 20.51% |
| VZ241018P00043000 | 2024-04-30 12:14PM EDT | 43.00 | 4.40 | 3.80 | 4.35 | +0.15 | +3.53% | 22 | 820 | 20.37% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 44.00 | 5.70 | 5.00 | 5.10 | 0.00 | - | 130 | 418 | 20.17% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 5.30 | 5.95 | 0.00 | - | 1 | 1,059 | 20.61% |
| VZ241018P00046000 | 2024-04-22 10:24AM EDT | 46.00 | 7.35 | 6.70 | 6.80 | 0.00 | - | 1 | 345 | 20.61% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 7.60 | 7.75 | 0.00 | - | 1 | 73 | 21.73% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 8.50 | 8.65 | 0.00 | - | 4 | 252 | 21.70% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 10.30 | 10.75 | 0.00 | - | 1 | 14 | 26.86% |
| VZ241018P00060000 | 2024-04-22 3:12PM EDT | 60.00 | 21.29 | 20.25 | 20.50 | 0.00 | - | - | 0 | 33.45% |
© 2024 Yahoo. Tutti i diritti riservati.