Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,77 -1,16 (-1,42%) Bitcoin EUR
53.975,58 -3.836,00 (-6,64%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 25.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 0.00% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VZ250117C00030000 | 2024-04-29 10:16AM EDT | 30.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| VZ250117C00033000 | 2024-04-26 12:02PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 31,428 | 0.00% |
| VZ250117C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 5.63 | 0.00 | 0.00 | 0.00 | - | 3 | 12,877 | 0.00% |
| VZ250117C00038000 | 2024-04-30 11:41AM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ250117C00040000 | 2024-04-30 3:59PM EDT | 40.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 141 | 19,248 | 0.39% |
| VZ250117C00042000 | 2024-04-30 2:41PM EDT | 42.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 1.56% |
| VZ250117C00045000 | 2024-04-30 3:59PM EDT | 45.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 83 | 19,367 | 3.13% |
| VZ250117C00047000 | 2024-04-30 1:36PM EDT | 47.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 14 | 12,204 | 6.25% |
| VZ250117C00050000 | 2024-04-30 12:19PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 96 | 11,111 | 6.25% |
| VZ250117C00055000 | 2024-04-30 12:20PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 7,962 | 6.25% |
| VZ250117C00060000 | 2024-04-30 10:32AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 12.50% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ250117P00023000 | 2024-04-24 3:37PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,254 | 12.50% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,350 | 12.50% |
| VZ250117P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7,172 | 12.50% |
| VZ250117P00030000 | 2024-04-30 12:51PM EDT | 30.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| VZ250117P00033000 | 2024-04-30 2:40PM EDT | 33.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ250117P00035000 | 2024-04-30 3:51PM EDT | 35.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 13 | 13,591 | 3.13% |
| VZ250117P00038000 | 2024-04-30 3:57PM EDT | 38.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1,888 | 0 | 1.56% |
| VZ250117P00040000 | 2024-04-30 3:55PM EDT | 40.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117P00042000 | 2024-04-30 10:11AM EDT | 42.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 5,008 | 0.00% |
| VZ250117P00045000 | 2024-04-30 9:53AM EDT | 45.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 32 | 1,236 | 0.00% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 871 | 0.00% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 24.90% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.