Italia markets open in 7 hours 12 minutes

Verizon Communications Inc. (VZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
59,39+0,20 (+0,34%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201002C000450002020-09-21 12:00AM EDT45.0015.4414.2014.600.00--884.38%
VZ201002C000530002020-09-24 11:40AM EDT53.005.856.156.60+5.85--1067.19%
VZ201002C000550002020-09-24 11:19AM EDT55.003.954.354.500.00-88042.38%
VZ201002C000560002020-09-25 11:44AM EDT56.002.973.253.55-0.03-1.00%52938.28%
VZ201002C000570002020-09-25 3:35PM EDT57.002.352.412.52-0.23-8.91%9125927.93%
VZ201002C000580002020-09-25 3:52PM EDT58.001.531.501.75+0.07+4.79%1,22679729.54%
VZ201002C000590002020-09-25 3:58PM EDT59.000.790.720.92+0.01+1.28%2703,31423.39%
VZ201002C000600002020-09-25 3:59PM EDT60.000.310.280.33-0.01-3.12%1,0181,64919.14%
VZ201002C000610002020-09-25 3:55PM EDT61.000.080.060.09-0.04-33.33%6082,39118.36%
VZ201002C000620002020-09-25 3:52PM EDT62.000.040.020.050.00-1642,19422.27%
VZ201002C000630002020-09-25 1:11PM EDT63.000.020.000.020.00-2161924.22%
VZ201002C000640002020-09-25 3:14PM EDT64.000.010.000.010.00-280226.56%
VZ201002C000650002020-09-25 1:50PM EDT65.000.020.000.01-0.01-33.33%116731.25%
VZ201002C000660002020-09-15 12:58PM EDT66.000.030.000.010.00-47035.94%
VZ201002C000670002020-09-23 9:34AM EDT67.000.020.000.010.00-1739.84%
VZ201002C000700002020-09-21 9:49AM EDT70.000.010.000.010.00-536452.34%
Opzioni Putper2 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201002P000450002020-09-16 12:53PM EDT45.000.010.000.050.00-5595.31%
VZ201002P000500002020-09-24 2:59PM EDT50.000.020.000.060.00-333564.06%
VZ201002P000520002020-08-26 12:19PM EDT52.000.100.000.080.00--053.91%
VZ201002P000530002020-09-25 3:49PM EDT53.000.010.000.06-0.12-92.31%201150.78%
VZ201002P000540002020-09-25 3:47PM EDT54.000.020.000.08-0.01-33.33%382446.48%
VZ201002P000550002020-09-25 3:52PM EDT55.000.030.010.04-0.03-50.00%91,23233.99%
VZ201002P000560002020-09-25 3:58PM EDT56.000.040.020.07-0.03-42.86%381,31830.86%
VZ201002P000570002020-09-25 3:59PM EDT57.000.090.050.10-0.06-40.00%691,46725.88%
VZ201002P000580002020-09-25 3:53PM EDT58.000.190.120.20-0.14-42.42%2392,57322.66%
VZ201002P000590002020-09-25 3:59PM EDT59.000.420.380.43-0.19-31.15%2981,74720.02%
VZ201002P000600002020-09-25 3:59PM EDT60.000.900.821.00-0.37-29.13%2681,95721.29%
VZ201002P000610002020-09-25 3:23PM EDT61.001.661.601.76+0.01+0.61%6331,04721.68%
VZ201002P000620002020-09-25 3:06PM EDT62.002.802.502.71+0.05+1.82%31326.47%
VZ201002P000630002020-09-21 12:00AM EDT63.002.603.503.750.00--21036.43%
VZ201002P000640002020-09-21 12:00AM EDT64.003.664.454.700.00--10138.87%
VZ201002P000650002020-09-24 9:44AM EDT65.006.055.505.700.00-24544.92%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità