Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
59.712,43 -1.175,38 (-1,93%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 2024-04-26 3:32PM EDT | 25.00 | 14.80 | 13.70 | 15.55 | +1.00 | +7.25% | 10 | 17 | 795.31% |
| VZ240426C00035000 | 2024-04-24 9:37AM EDT | 35.00 | 4.38 | 3.00 | 6.45 | 0.00 | - | 1 | 59 | 137.50% |
| VZ240426C00036000 | 2024-04-23 10:58AM EDT | 36.00 | 3.85 | 2.06 | 5.40 | 0.00 | - | 2 | 17 | 114.84% |
| VZ240426C00037000 | 2024-04-26 3:07PM EDT | 37.00 | 2.80 | 1.78 | 3.10 | +0.16 | +6.06% | 3 | 185 | 169.92% |
| VZ240426C00037500 | 2024-04-26 2:08PM EDT | 37.50 | 2.30 | 1.19 | 3.25 | +0.44 | +23.66% | 23 | 51 | 71.09% |
| VZ240426C00038000 | 2024-04-26 2:08PM EDT | 38.00 | 1.74 | 1.15 | 2.70 | +0.44 | +33.85% | 12 | 258 | 101.95% |
| VZ240426C00038500 | 2024-04-26 3:59PM EDT | 38.50 | 1.20 | 1.01 | 3.30 | +0.36 | +42.86% | 37 | 943 | 182.81% |
| VZ240426C00039000 | 2024-04-26 3:40PM EDT | 39.00 | 0.83 | 0.51 | 0.80 | +0.45 | +118.42% | 970 | 2,447 | 44.14% |
| VZ240426C00039500 | 2024-04-26 3:59PM EDT | 39.50 | 0.20 | 0.19 | 0.29 | +0.11 | +122.22% | 1,813 | 1,439 | 22.66% |
| VZ240426C00040000 | 2024-04-26 3:51PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,909 | 4,551 | 11.72% |
| VZ240426C00040500 | 2024-04-26 2:09PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 322 | 6,141 | 23.44% |
| VZ240426C00041000 | 2024-04-26 3:46PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 12,913 | 34.38% |
| VZ240426C00041500 | 2024-04-26 1:57PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4,044 | 45.31% |
| VZ240426C00042000 | 2024-04-26 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 7,950 | 50.00% |
| VZ240426C00042500 | 2024-04-26 10:39AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 781 | 25.00% |
| VZ240426C00043000 | 2024-04-26 12:37PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 5,569 | 65.63% |
| VZ240426C00043500 | 2024-04-25 2:07PM EDT | 43.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 12 | 553 | 75.00% |
| VZ240426C00044000 | 2024-04-26 2:07PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,387 | 81.25% |
| VZ240426C00044500 | 2024-04-23 9:57AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 652 | 50.00% |
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,370 | 96.88% |
| VZ240426C00045500 | 2024-04-22 10:53AM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 32 | 106.25% |
| VZ240426C00046000 | 2024-04-26 1:05PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 490 | 2,204 | 112.50% |
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 125.00% |
| VZ240426C00048000 | 2024-04-19 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 106 | 143.75% |
| VZ240426C00049000 | 2024-04-17 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 156.25% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 168.75% |
| VZ240426C00051000 | 2024-04-10 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 181.25% |
| VZ240426C00052000 | 2024-04-18 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VZ240426P00032000 | 2024-04-15 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 80 | 315.23% |
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 106 | 280.47% |
| VZ240426P00033500 | 2024-04-16 10:23AM EDT | 33.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 2 | 140.63% |
| VZ240426P00034000 | 2024-04-08 3:01PM EDT | 34.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | 2 | 31 | 246.09% |
| VZ240426P00034500 | 2024-04-22 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 20 | 1,825 | 228.91% |
| VZ240426P00035000 | 2024-04-26 1:04PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 269 | 1,745 | 96.88% |
| VZ240426P00035500 | 2024-04-24 10:55AM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,270 | 50.00% |
| VZ240426P00036000 | 2024-04-25 3:11PM EDT | 36.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 521 | 78.13% |
| VZ240426P00036500 | 2024-04-25 1:34PM EDT | 36.50 | 0.01 | 0.00 | 0.53 | 0.00 | - | 1 | 317 | 159.77% |
| VZ240426P00037000 | 2024-04-26 9:54AM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,287 | 59.38% |
| VZ240426P00037500 | 2024-04-26 11:58AM EDT | 37.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 1,413 | 50.00% |
| VZ240426P00038000 | 2024-04-26 3:59PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 3,013 | 43.75% |
| VZ240426P00038500 | 2024-04-26 3:43PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 83 | 2,507 | 32.81% |
| VZ240426P00039000 | 2024-04-26 3:47PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 405 | 4,506 | 20.31% |
| VZ240426P00039500 | 2024-04-26 3:43PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 332 | 1,842 | 7.81% |
| VZ240426P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.25 | 0.24 | 0.51 | -0.52 | -67.53% | 1,669 | 3,737 | 39.06% |
| VZ240426P00040500 | 2024-04-26 3:30PM EDT | 40.50 | 0.66 | 0.63 | 1.35 | -0.55 | -45.45% | 350 | 2,880 | 56.25% |
| VZ240426P00041000 | 2024-04-26 2:45PM EDT | 41.00 | 1.35 | 0.05 | 2.54 | -0.39 | -22.41% | 24 | 108 | 214.26% |
| VZ240426P00041500 | 2024-04-23 1:58PM EDT | 41.50 | 1.60 | 0.80 | 2.79 | -0.01 | -0.62% | 1 | 3 | 204.30% |
| VZ240426P00042000 | 2024-04-24 2:58PM EDT | 42.00 | 2.35 | 1.22 | 2.75 | 0.00 | - | 542 | 73 | 148.44% |
| VZ240426P00042500 | 2024-04-24 2:18PM EDT | 42.50 | 3.05 | 1.75 | 4.60 | 0.00 | - | 12 | 0 | 152.73% |
| VZ240426P00043000 | 2024-04-24 12:56PM EDT | 43.00 | 3.60 | 2.26 | 4.70 | 0.00 | - | 4 | 2 | 128.91% |
| VZ240426P00044000 | 2024-04-24 2:47PM EDT | 44.00 | 4.50 | 2.69 | 5.30 | 0.00 | - | 5 | 2 | 296.48% |
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 45.00 | 5.70 | 4.50 | 6.30 | 0.00 | - | 4 | 0 | 151.56% |
| VZ240426P00046000 | 2024-04-12 12:02PM EDT | 46.00 | 5.95 | 5.05 | 7.50 | 0.00 | - | 3 | 0 | 388.28% |
| VZ240426P00048000 | 2024-04-22 11:16AM EDT | 48.00 | 9.10 | 6.20 | 9.55 | 0.00 | - | 1 | 0 | 452.73% |
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 50.00 | 11.10 | 9.10 | 11.95 | 0.00 | - | 7 | 0 | 296.09% |
| VZ240426P00051000 | 2024-04-24 10:04AM EDT | 51.00 | 12.00 | 9.95 | 12.15 | 0.00 | - | 3 | 0 | 460.55% |
© 2024 Yahoo. Tutti i diritti riservati.