Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
55,48+0,50 (+0,91%)
Al 1:38PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210305C000450002021-03-01 1:33PM EST45.0010.5010.0010.450.00-1170.00%
VZ210305C000480002021-03-01 3:47PM EST48.007.307.257.400.00-180.00%
VZ210305C000490002021-03-01 3:47PM EST49.006.506.256.400.00-150.00%
VZ210305C000500002021-03-01 12:23PM EST50.005.705.205.400.00-5920.00%
VZ210305C000510002021-02-26 2:57PM EST51.004.604.254.400.00-1120.00%
VZ210305C000520002021-02-23 12:11PM EST52.002.413.253.40-0.91-27.41%1440.00%
VZ210305C000530002021-03-01 10:11AM EST53.002.302.302.37-0.49-17.56%161270.00%
VZ210305C000540002021-03-03 11:35AM EST54.001.251.341.42+0.14+12.61%1567770.00%
VZ210305C000550002021-03-03 1:18PM EST55.000.550.540.59+0.15+37.50%5,7633,33314.45%
VZ210305C000560002021-03-03 1:21PM EST56.000.140.130.15+0.05+55.56%2,5318,16417.38%
VZ210305C000570002021-03-03 1:22PM EST57.000.030.020.03-0.01-25.00%2,2629,13919.92%
VZ210305C000580002021-03-03 1:11PM EST58.000.010.000.01-0.02-66.67%1,5985,33924.22%
VZ210305C000590002021-03-03 10:42AM EST59.000.010.000.01-0.01-50.00%192,79532.03%
VZ210305C000600002021-03-03 9:44AM EST60.000.010.000.010.00-252,88039.06%
VZ210305C000610002021-03-03 11:40AM EST61.000.010.000.010.00-996646.09%
VZ210305C000620002021-02-26 9:30AM EST62.000.010.000.010.00-543753.13%
VZ210305C000630002021-02-25 10:50AM EST63.000.020.000.000.00-158925.00%
VZ210305C000640002021-02-24 10:04AM EST64.000.010.000.010.00-12960.94%
VZ210305C000650002021-03-01 2:32PM EST65.000.010.000.010.00-1621165.63%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210305P000490002021-03-01 12:07PM EST49.000.030.000.010.00-12554.69%
VZ210305P000500002021-03-02 1:10PM EST50.000.010.000.010.00-171550.78%
VZ210305P000510002021-03-03 12:02PM EST51.000.020.000.01+0.01+100.00%452,40442.19%
VZ210305P000520002021-03-03 12:13PM EST52.000.010.010.02-0.02-66.67%21,28437.50%
VZ210305P000530002021-03-03 1:08PM EST53.000.040.020.03+0.01+33.33%481,58930.47%
VZ210305P000540002021-03-03 1:14PM EST54.000.080.060.08-0.02-20.00%5281,99125.98%
VZ210305P000550002021-03-03 1:03PM EST55.000.290.220.24-0.11-27.50%2,9937,14421.97%
VZ210305P000560002021-03-03 1:12PM EST56.000.860.750.81-0.19-18.10%732,20725.20%
VZ210305P000570002021-03-03 1:21PM EST57.001.751.651.72-0.24-12.06%1,5353,03235.35%
VZ210305P000580002021-03-03 9:52AM EST58.002.792.622.73+0.03+1.09%20283449.02%
VZ210305P000590002021-03-03 9:40AM EST59.004.093.603.75+0.66+19.24%16524355.66%
VZ210305P000600002021-03-02 10:08AM EST60.004.814.654.750.00-11068.75%
VZ210305P000610002021-02-23 9:43AM EST61.006.405.655.75+2.60+68.42%1378.91%
VZ210305P000620002021-03-01 1:25PM EST62.006.556.656.800.00-10091.80%
VZ210305P000650002021-02-18 12:56PM EST65.008.058.8510.750.00--4128.52%