VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ190719C000300002019-07-08 2:28PM EDT30.0027.880.000.000.00-1800.00%
VZ190719C000400002019-07-08 2:55PM EDT40.0017.880.000.000.00-15100.00%
VZ190719C000450002019-07-15 9:30AM EDT45.0012.350.000.000.00-300.00%
VZ190719C000500002019-07-16 3:06PM EDT50.007.680.000.000.00-200.00%
VZ190719C000520002019-07-11 1:02PM EDT52.004.950.000.000.00--00.00%
VZ190719C000525002019-07-16 3:13PM EDT52.505.190.000.000.00-200.00%
VZ190719C000535002019-07-16 1:03PM EDT53.504.150.000.000.00-1200.00%
VZ190719C000540002019-07-15 11:32AM EDT54.003.550.000.000.00-2500.00%
VZ190719C000545002019-07-11 9:43AM EDT54.502.850.000.000.00-100.00%
VZ190719C000550002019-07-16 3:45PM EDT55.002.570.000.000.00-32700.00%
VZ190719C000555002019-07-16 1:46PM EDT55.502.210.000.000.00-500.00%
VZ190719C000560002019-07-16 1:16PM EDT56.001.710.000.000.00-1500.00%
VZ190719C000565002019-07-16 1:23PM EDT56.501.230.000.000.00-14300.00%
VZ190719C000570002019-07-16 3:57PM EDT57.000.630.000.000.00-58600.00%
VZ190719C000575002019-07-16 3:59PM EDT57.500.300.000.000.00-49600.78%
VZ190719C000580002019-07-16 3:55PM EDT58.000.140.000.000.00-78703.13%
VZ190719C000585002019-07-16 3:24PM EDT58.500.050.000.000.00-68506.25%
VZ190719C000590002019-07-16 3:56PM EDT59.000.010.000.000.00-4406.25%
VZ190719C000595002019-07-15 12:30PM EDT59.500.030.000.000.00-35012.50%
VZ190719C000600002019-07-16 3:30PM EDT60.000.010.000.000.00-895012.50%
VZ190719C000605002019-07-03 9:36AM EDT60.500.040.000.000.00-1012.50%
VZ190719C000610002019-07-05 11:18AM EDT61.000.020.000.000.00-1012.50%
VZ190719C000625002019-07-16 3:39PM EDT62.500.010.000.000.00-18025.00%
VZ190719C000650002019-07-16 3:40PM EDT65.000.010.000.000.00-2025.00%
VZ190719C000675002019-05-28 10:00AM EDT67.500.010.000.020.00-139573.44%
VZ190719C000700002019-07-16 9:40AM EDT70.000.010.000.000.00-2050.00%
VZ190719C000750002019-05-20 10:39AM EDT75.000.010.000.010.00-40303106.25%
Opzioni Putper19 luglio 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ190719P000300002019-06-07 11:05AM EDT30.000.020.000.030.00-68275.00%
VZ190719P000350002019-06-07 11:05AM EDT35.000.020.000.030.00-5315215.63%
VZ190719P000400002019-06-20 2:02PM EDT40.000.010.000.000.00-20050.00%
VZ190719P000450002019-07-15 9:40AM EDT45.000.010.000.000.00-20050.00%
VZ190719P000490002019-06-26 11:50AM EDT49.000.030.000.000.00--050.00%
VZ190719P000500002019-07-16 12:51PM EDT50.000.020.000.000.00-21050.00%
VZ190719P000515002019-06-27 9:40AM EDT51.500.080.000.000.00-1025.00%
VZ190719P000520002019-07-16 3:26PM EDT52.000.010.000.000.00-2025.00%
VZ190719P000525002019-07-16 1:10PM EDT52.500.010.000.000.00-88025.00%
VZ190719P000530002019-07-02 10:29AM EDT53.000.060.000.000.00-6025.00%
VZ190719P000535002019-07-09 1:51PM EDT53.500.050.000.000.00-341025.00%
VZ190719P000540002019-07-11 1:16PM EDT54.000.040.000.000.00-3012.50%
VZ190719P000545002019-07-15 11:13AM EDT54.500.010.000.000.00-1012.50%
VZ190719P000550002019-07-16 3:57PM EDT55.000.020.000.000.00-58012.50%
VZ190719P000555002019-07-16 12:09PM EDT55.500.010.000.000.00-2012.50%
VZ190719P000560002019-07-16 1:36PM EDT56.000.020.000.000.00-1806.25%
VZ190719P000565002019-07-16 1:47PM EDT56.500.050.000.000.00-2406.25%
VZ190719P000570002019-07-16 3:59PM EDT57.000.160.000.000.00-33903.13%
VZ190719P000575002019-07-16 3:46PM EDT57.500.280.000.000.00-1,16900.00%
VZ190719P000580002019-07-16 3:52PM EDT58.000.580.000.000.00-6300.00%
VZ190719P000585002019-07-16 3:46PM EDT58.500.980.000.000.00-10800.00%
VZ190719P000590002019-07-16 12:25PM EDT59.001.450.000.000.00-2900.00%
VZ190719P000595002019-07-16 9:45AM EDT59.501.910.000.000.00-1300.00%
VZ190719P000600002019-07-16 1:23PM EDT60.002.340.000.000.00-2900.00%
VZ190719P000605002019-07-16 9:33AM EDT60.502.780.000.000.00-200.00%
VZ190719P000610002019-07-16 10:19AM EDT61.003.320.000.000.00-100.00%
VZ190719P000615002019-07-09 11:56AM EDT61.504.900.000.000.00-1000.00%
VZ190719P000620002019-07-12 9:43AM EDT62.004.840.000.000.00-300.00%
VZ190719P000625002019-07-10 2:39PM EDT62.505.500.000.000.00-5000.00%
VZ190719P000630002019-07-01 1:59PM EDT63.006.860.000.000.00--00.00%
VZ190719P000650002019-07-11 9:37AM EDT65.007.650.000.000.00-100.00%
VZ190719P000675002019-06-07 11:05AM EDT67.5011.159.709.800.00-1250.00%
VZ190719P000700002019-07-09 10:02AM EDT70.0013.280.000.000.00-6000.00%
VZ190719P000750002019-06-07 11:05AM EDT75.0016.6517.0517.650.00-1617142.97%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità