Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
55,78-0,20 (-0,36%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210806C000490002021-07-20 9:54AM EDT49.007.106.607.050.00-1154.30%
VZ210806C000500002021-07-20 12:20PM EDT50.006.105.705.95+0.07+1.16%1862.70%
VZ210806C000510002021-07-29 10:26AM EDT51.005.014.754.850.00-2043.75%
VZ210806C000520002021-07-30 2:20PM EDT52.003.803.753.90-0.26-6.40%2941.02%
VZ210806C000530002021-07-29 9:40AM EDT53.003.032.672.95+0.16+5.57%21436.04%
VZ210806C000540002021-07-30 3:38PM EDT54.001.831.741.92-0.21-10.29%4729224.81%
VZ210806C000550002021-07-30 3:56PM EDT55.000.900.800.94-0.19-17.43%75395915.72%
VZ210806C000560002021-07-30 3:58PM EDT56.000.250.230.26-0.11-30.56%2,0603,63212.60%
VZ210806C000570002021-07-30 3:50PM EDT57.000.040.050.06-0.05-55.56%1,4663,59314.26%
VZ210806C000580002021-07-30 2:57PM EDT58.000.020.020.03-0.01-33.33%4144,26718.75%
VZ210806C000590002021-07-30 3:27PM EDT59.000.010.010.02-0.01-50.00%1011,49623.44%
VZ210806C000600002021-07-30 3:02PM EDT60.000.020.010.02-0.01-33.33%1648928.91%
VZ210806C000610002021-07-29 9:34AM EDT61.000.010.000.030.00-255136.72%
VZ210806C000620002021-07-26 12:05PM EDT62.000.010.000.060.00-136147.46%
VZ210806C000630002021-07-28 3:31PM EDT63.000.050.000.180.00-163857.42%
VZ210806C000640002021-07-30 2:47PM EDT64.000.030.000.06+0.01+50.00%23052.34%
VZ210806C000650002021-07-30 2:48PM EDT65.000.020.000.14+0.01+100.00%22,00265.63%
Opzioni Putper6 agosto 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210806P000450002021-07-14 10:43AM EDT45.000.020.000.060.00-3778.91%
VZ210806P000490002021-07-27 10:10AM EDT49.000.010.000.040.00-22953.13%
VZ210806P000500002021-07-27 2:43PM EDT50.000.020.000.040.00-63346.09%
VZ210806P000510002021-07-30 2:50PM EDT51.000.020.000.060.00-27442.38%
VZ210806P000520002021-07-30 2:50PM EDT52.000.030.000.03+0.01+50.00%24730.47%
VZ210806P000530002021-07-30 1:59PM EDT53.000.030.000.030.00-14639723.44%
VZ210806P000540002021-07-30 3:44PM EDT54.000.030.010.040.00-1031,56317.38%
VZ210806P000550002021-07-30 3:57PM EDT55.000.110.090.11+0.02+22.22%3132,43613.38%
VZ210806P000560002021-07-30 3:59PM EDT56.000.460.420.52+0.09+24.32%2,6321,62714.01%
VZ210806P000570002021-07-30 3:46PM EDT57.001.261.231.34+0.19+17.76%24959317.87%
VZ210806P000580002021-07-30 2:03PM EDT58.002.152.062.32+0.17+8.59%45625.10%
VZ210806P000590002021-07-29 2:43PM EDT59.002.973.153.30-0.03-1.00%1730.86%
VZ210806P000600002021-07-28 11:31AM EDT60.004.054.054.450.00-4749.61%
VZ210806P000620002021-07-20 12:24PM EDT62.006.106.156.450.00-1250.39%
VZ210806P000640002021-07-27 2:30PM EDT64.007.908.158.300.00-4461.91%
VZ210806P000650002021-07-22 3:30PM EDT65.009.109.059.300.00-1367.38%