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
38.405,66 +470,90 (+1,24%) Petrolio
81,25 -0,68 (-0,83%) Bitcoin EUR
56.717,14 -3.077,21 (-5,15%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 17.20 | 21.15 | 0.00 | - | 1 | 33 | 65.43% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 14.65 | 19.25 | 0.00 | - | 13 | 30 | 67.58% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 12.95 | 16.90 | 0.00 | - | 30 | 123 | 56.64% |
| VZ250620C00028000 | 2024-04-02 10:29AM EDT | 28.00 | 14.40 | 9.75 | 12.25 | 0.00 | - | 2 | 61 | 29.88% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 30.00 | 9.53 | 9.75 | 10.65 | 0.00 | - | 12 | 916 | 29.69% |
| VZ250620C00033000 | 2024-04-26 9:40AM EDT | 33.00 | 7.50 | 7.25 | 7.65 | 0.00 | - | 1 | 1,367 | 22.64% |
| VZ250620C00035000 | 2024-04-30 10:56AM EDT | 35.00 | 6.30 | 6.00 | 6.20 | -0.10 | -1.56% | 5 | 3,882 | 22.14% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 37.00 | 4.70 | 4.75 | 4.90 | 0.00 | - | 1 | 3,331 | 21.60% |
| VZ250620C00040000 | 2024-04-30 3:26PM EDT | 40.00 | 3.32 | 2.95 | 3.35 | -0.21 | -5.95% | 2 | 7,423 | 21.27% |
| VZ250620C00042000 | 2024-04-30 9:53AM EDT | 42.00 | 2.38 | 2.39 | 2.50 | -0.43 | -15.30% | 1 | 2,006 | 20.86% |
| VZ250620C00045000 | 2024-04-29 3:16PM EDT | 45.00 | 1.55 | 1.43 | 1.60 | -0.13 | -7.74% | 2 | 2,165 | 20.74% |
| VZ250620C00047000 | 2024-04-30 2:39PM EDT | 47.00 | 1.13 | 1.02 | 1.12 | -0.09 | -7.38% | 3 | 1,061 | 20.33% |
| VZ250620C00050000 | 2024-04-29 9:41AM EDT | 50.00 | 0.80 | 0.59 | 0.70 | 0.00 | - | 5 | 5,455 | 20.53% |
| VZ250620C00055000 | 2024-04-30 1:17PM EDT | 55.00 | 0.29 | 0.26 | 0.35 | -0.07 | -19.44% | 3 | 3,777 | 21.41% |
| VZ250620C00060000 | 2024-04-30 3:51PM EDT | 60.00 | 0.13 | 0.10 | 0.25 | -0.05 | -27.78% | 1 | 14,047 | 23.66% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 4.40 | 0.00 | - | 12 | 7 | 62.95% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.14 | 0.05 | 0.85 | 0.00 | - | 2 | 1,538 | 52.69% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.00 | 1.00 | 0.00 | - | 11 | 1,429 | 46.05% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 25.00 | 0.32 | 0.31 | 0.35 | -0.04 | -11.11% | 5 | 1,200 | 30.08% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.55 | 0.60 | 0.00 | - | 3 | 1,884 | 27.81% |
| VZ250620P00030000 | 2024-04-26 10:09AM EDT | 30.00 | 0.79 | 0.78 | 0.97 | +0.02 | +2.60% | 100 | 3,656 | 27.76% |
| VZ250620P00033000 | 2024-04-30 12:03PM EDT | 33.00 | 1.34 | 1.33 | 1.43 | +0.06 | +4.69% | 16 | 2,963 | 24.95% |
| VZ250620P00035000 | 2024-04-30 1:52PM EDT | 35.00 | 1.87 | 1.80 | 1.95 | +0.17 | +10.00% | 19 | 3,007 | 23.89% |
| VZ250620P00037000 | 2024-04-30 3:57PM EDT | 37.00 | 2.57 | 2.55 | 2.64 | +0.20 | +8.44% | 6 | 1,931 | 23.10% |
| VZ250620P00040000 | 2024-04-30 9:53AM EDT | 40.00 | 3.92 | 2.37 | 4.00 | +0.42 | +12.00% | 1 | 1,807 | 22.13% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 4.95 | 5.55 | 0.00 | - | 1 | 591 | 24.12% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 45.00 | 7.41 | 6.10 | 7.15 | 0.00 | - | 20 | 709 | 21.05% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 7.60 | 9.55 | 0.00 | - | 75 | 437 | 26.81% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 8.60 | 11.20 | 0.00 | - | 2 | 103 | 20.48% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 13.00 | 18.00 | 0.00 | - | 15 | 26 | 40.17% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 18.25 | 22.65 | 0.00 | - | 2 | 2 | 42.82% |
© 2024 Yahoo. Tutti i diritti riservati.