VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ190920C000400002019-09-03 9:45AM EDT40.0017.800.000.000.00-600.00%
VZ190920C000450002019-09-06 11:59AM EDT45.0013.820.000.000.00-100.00%
VZ190920C000500002019-09-18 3:54PM EDT50.009.940.000.00+0.09+0.91%700.00%
VZ190920C000510002019-08-19 2:03PM EDT51.005.717.559.800.00-33230.66%
VZ190920C000520002019-09-06 12:22PM EDT52.006.800.000.000.00-1000.00%
VZ190920C000525002019-09-18 2:39PM EDT52.507.200.000.00+0.11+1.55%5000.00%
VZ190920C000530002019-08-27 11:41AM EDT53.004.670.000.000.00-100.00%
VZ190920C000540002019-08-28 10:59AM EDT54.003.950.000.000.00-300.00%
VZ190920C000550002019-09-18 12:05PM EDT55.004.690.000.00-0.21-4.29%10500.00%
VZ190920C000555002019-09-09 11:20AM EDT55.503.600.000.000.00--00.00%
VZ190920C000560002019-09-18 10:12AM EDT56.003.650.000.00-0.14-3.69%52100.00%
VZ190920C000570002019-09-18 2:58PM EDT57.002.690.000.00-0.02-0.74%100.00%
VZ190920C000575002019-09-18 3:12PM EDT57.502.220.000.00-0.15-6.33%47200.00%
VZ190920C000580002019-09-18 3:28PM EDT58.001.710.000.00-0.19-10.00%17800.00%
VZ190920C000585002019-09-18 3:50PM EDT58.501.420.000.00-0.01-0.70%200.00%
VZ190920C000590002019-09-18 3:56PM EDT59.000.960.000.00-0.01-1.03%22600.00%
VZ190920C000595002019-09-18 3:57PM EDT59.500.550.000.00-0.02-3.51%7200.00%
VZ190920C000600002019-09-18 3:59PM EDT60.000.250.000.00-0.06-19.35%83000.78%
VZ190920C000605002019-09-18 3:45PM EDT60.500.090.000.00-0.03-25.00%19003.13%
VZ190920C000610002019-09-18 3:35PM EDT61.000.020.000.00-0.02-50.00%6506.25%
VZ190920C000615002019-09-18 1:55PM EDT61.500.020.000.00-0.01-33.33%100012.50%
VZ190920C000620002019-09-17 12:39PM EDT62.000.010.000.000.00-5012.50%
VZ190920C000625002019-09-18 2:38PM EDT62.500.010.000.00-0.02-66.67%2012.50%
VZ190920C000630002019-09-12 12:35PM EDT63.000.020.000.000.00-2012.50%
VZ190920C000650002019-09-17 2:10PM EDT65.000.010.000.000.00-18025.00%
VZ190920C000675002019-09-16 3:13PM EDT67.500.010.000.000.00-4050.00%
VZ190920C000700002019-09-17 9:30AM EDT70.000.010.000.000.00-10050.00%
Opzioni Putper20 settembre 2019
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ190920P000300002019-09-18 9:30AM EDT30.000.010.000.00-0.02-66.67%1050.00%
VZ190920P000350002019-07-31 1:52PM EDT35.000.010.000.020.00--10268.75%
VZ190920P000400002019-08-27 3:04PM EDT40.000.010.000.000.00-1050.00%
VZ190920P000450002019-09-05 9:58AM EDT45.000.010.000.000.00-10050.00%
VZ190920P000490002019-09-16 9:30AM EDT49.000.010.000.000.00-2050.00%
VZ190920P000500002019-09-13 1:33PM EDT50.000.010.000.000.00-20050.00%
VZ190920P000510002019-08-29 3:57PM EDT51.000.050.000.000.00-149050.00%
VZ190920P000520002019-09-09 2:40PM EDT52.000.010.000.000.00-5050.00%
VZ190920P000525002019-09-18 2:18PM EDT52.500.010.010.00-0.01-50.00%1068.75%
VZ190920P000530002019-09-18 9:58AM EDT53.000.010.000.000.00-20050.00%
VZ190920P000540002019-09-18 9:38AM EDT54.000.020.000.00-0.01-33.33%4025.00%
VZ190920P000545002019-09-06 1:35PM EDT54.500.060.000.000.00-3025.00%
VZ190920P000550002019-09-18 12:34PM EDT55.000.010.000.000.00-1025.00%
VZ190920P000555002019-09-16 9:50AM EDT55.500.030.000.000.00-10025.00%
VZ190920P000560002019-09-18 2:28PM EDT56.000.010.000.00-0.01-50.00%383025.00%
VZ190920P000565002019-09-17 9:40AM EDT56.500.020.000.000.00-10025.00%
VZ190920P000570002019-09-18 2:28PM EDT57.000.020.020.000.00-135012.50%
VZ190920P000575002019-09-18 12:17PM EDT57.500.030.000.00-0.02-40.00%1012.50%
VZ190920P000580002019-09-18 10:37AM EDT58.000.030.000.000.00-2012.50%
VZ190920P000585002019-09-18 3:11PM EDT58.500.050.000.00-0.01-16.67%35012.50%
VZ190920P000590002019-09-18 3:25PM EDT59.000.100.000.00-0.02-16.67%27306.25%
VZ190920P000595002019-09-18 3:56PM EDT59.500.160.000.00-0.06-27.27%17903.13%
VZ190920P000600002019-09-18 3:57PM EDT60.000.360.000.00-0.06-14.29%20900.00%
VZ190920P000605002019-09-18 11:47AM EDT60.500.830.000.00+0.02+2.47%100.00%
VZ190920P000610002019-09-18 11:04AM EDT61.001.370.000.00-0.11-7.43%11700.00%
VZ190920P000615002019-09-18 9:49AM EDT61.502.040.000.00+0.29+16.57%900.00%
VZ190920P000620002019-09-17 12:09PM EDT62.002.270.000.000.00-1500.00%
VZ190920P000625002019-09-17 2:17PM EDT62.502.750.000.000.00-2500.00%
VZ190920P000650002019-08-05 10:13AM EDT65.009.406.156.250.00-201163.38%
VZ190920P000675002019-06-20 10:29AM EDT67.5010.9910.5011.000.00-10333.40%
VZ190920P000700002019-07-08 2:16PM EDT70.0012.7014.6014.750.00-10458.20%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità