VZ - Verizon Communications Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230609C00029000 | 2023-06-02 10:21AM EDT | 29.00 | 5.20 | 5.50 | 5.75 | -2.25 | -30.20% | 1 | 1 | 71.09% |
| VZ230609C00031000 | 2023-05-26 2:03PM EDT | 31.00 | 3.95 | 3.50 | 3.80 | 0.00 | - | 1 | 3 | 52.73% |
| VZ230609C00032000 | 2023-06-02 1:15PM EDT | 32.00 | 2.75 | 2.58 | 2.76 | -0.47 | -14.60% | 110 | 11 | 52.73% |
| VZ230609C00033000 | 2023-06-02 3:50PM EDT | 33.00 | 1.72 | 1.65 | 1.75 | -1.13 | -39.65% | 1,448 | 70 | 37.01% |
| VZ230609C00033500 | 2023-06-02 2:42PM EDT | 33.50 | 1.19 | 1.21 | 1.30 | -0.84 | -41.38% | 1,305 | 8 | 32.72% |
| VZ230609C00034000 | 2023-06-02 3:58PM EDT | 34.00 | 0.89 | 0.80 | 0.87 | -1.00 | -52.91% | 1,419 | 24 | 28.03% |
| VZ230609C00034500 | 2023-06-02 3:59PM EDT | 34.50 | 0.53 | 0.53 | 0.54 | -0.89 | -62.68% | 2,182 | 21 | 26.17% |
| VZ230609C00035000 | 2023-06-02 3:59PM EDT | 35.00 | 0.29 | 0.28 | 0.30 | -0.65 | -69.15% | 9,929 | 387 | 25.00% |
| VZ230609C00035500 | 2023-06-02 3:59PM EDT | 35.50 | 0.14 | 0.13 | 0.15 | -0.38 | -73.08% | 937 | 482 | 24.51% |
| VZ230609C00036000 | 2023-06-02 3:58PM EDT | 36.00 | 0.06 | 0.06 | 0.07 | -0.21 | -77.78% | 2,277 | 1,291 | 24.61% |
| VZ230609C00036500 | 2023-06-02 3:47PM EDT | 36.50 | 0.04 | 0.03 | 0.04 | -0.08 | -66.67% | 473 | 683 | 26.37% |
| VZ230609C00037000 | 2023-06-02 3:50PM EDT | 37.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 224 | 906 | 29.69% |
| VZ230609C00037500 | 2023-06-02 3:28PM EDT | 37.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 35 | 327 | 33.99% |
| VZ230609C00038000 | 2023-06-02 1:55PM EDT | 38.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 78 | 348 | 38.67% |
| VZ230609C00038500 | 2023-06-02 3:16PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 148 | 35.94% |
| VZ230609C00039000 | 2023-06-02 3:30PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 30 | 2,472 | 46.88% |
| VZ230609C00039500 | 2023-05-30 1:24PM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 35 | 42.97% |
| VZ230609C00040000 | 2023-06-01 11:06AM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 379 | 46.88% |
| VZ230609C00041000 | 2023-05-31 2:56PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 50.00% |
| VZ230609C00041500 | 2023-05-26 3:58PM EDT | 41.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 15 | 15 | 59.38% |
| VZ230609C00042000 | 2023-05-25 3:56PM EDT | 42.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 42 | 62.50% |
| VZ230609C00055000 | 2023-05-15 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 128.13% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230609P00025000 | 2023-05-25 9:30AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 5 | 87.50% |
| VZ230609P00030000 | 2023-06-02 3:54PM EDT | 30.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,341 | 15 | 51.56% |
| VZ230609P00030500 | 2023-06-02 3:30PM EDT | 30.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 113 | 17 | 46.09% |
| VZ230609P00031500 | 2023-06-02 3:54PM EDT | 31.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,181 | 6 | 41.02% |
| VZ230609P00032000 | 2023-06-02 3:52PM EDT | 32.00 | 0.04 | 0.04 | 0.05 | +0.03 | +300.00% | 5,029 | 182 | 37.11% |
| VZ230609P00032500 | 2023-06-02 3:50PM EDT | 32.50 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 1,321 | 106 | 33.99% |
| VZ230609P00033000 | 2023-06-02 3:59PM EDT | 33.00 | 0.09 | 0.09 | 0.10 | +0.07 | +350.00% | 3,328 | 321 | 30.86% |
| VZ230609P00033500 | 2023-06-02 3:59PM EDT | 33.50 | 0.14 | 0.14 | 0.16 | +0.10 | +250.00% | 2,045 | 195 | 28.52% |
| VZ230609P00034000 | 2023-06-02 3:59PM EDT | 34.00 | 0.24 | 0.24 | 0.25 | +0.19 | +380.00% | 3,642 | 426 | 25.68% |
| VZ230609P00034500 | 2023-06-02 3:59PM EDT | 34.50 | 0.40 | 0.39 | 0.42 | +0.31 | +344.44% | 1,652 | 515 | 24.02% |
| VZ230609P00035000 | 2023-06-02 3:49PM EDT | 35.00 | 0.62 | 0.65 | 0.68 | +0.45 | +264.71% | 613 | 1,289 | 22.85% |
| VZ230609P00035500 | 2023-06-02 3:48PM EDT | 35.50 | 1.03 | 0.96 | 1.05 | +0.71 | +221.88% | 118 | 231 | 23.05% |
| VZ230609P00036000 | 2023-06-02 3:58PM EDT | 36.00 | 1.43 | 1.38 | 1.51 | +0.88 | +160.00% | 288 | 402 | 26.56% |
| VZ230609P00036500 | 2023-06-02 1:27PM EDT | 36.50 | 1.91 | 1.84 | 2.00 | +0.95 | +98.96% | 7 | 167 | 31.45% |
| VZ230609P00037000 | 2023-06-02 2:11PM EDT | 37.00 | 2.60 | 2.33 | 2.46 | +1.37 | +111.38% | 35 | 204 | 31.25% |
| VZ230609P00037500 | 2023-06-01 12:38PM EDT | 37.50 | 1.70 | 2.77 | 3.10 | 0.00 | - | 1 | 3 | 53.13% |
| VZ230609P00038000 | 2023-06-02 12:16PM EDT | 38.00 | 3.42 | 3.30 | 3.50 | +1.27 | +59.07% | 1 | 34 | 47.27% |
| VZ230609P00038500 | 2023-05-24 11:33AM EDT | 38.50 | 2.46 | 3.75 | 4.10 | 0.00 | - | - | 0 | 64.26% |
| VZ230609P00039000 | 2023-05-26 3:57PM EDT | 39.00 | 4.02 | 4.30 | 4.60 | 0.00 | - | 3 | 1 | 69.73% |
| VZ230609P00040000 | 2023-05-01 11:05AM EDT | 40.00 | 1.43 | 4.40 | 4.50 | 0.00 | - | 22 | 0 | 0.00% |
| VZ230609P00047000 | 2023-05-26 3:46PM EDT | 47.00 | 12.01 | 12.25 | 12.55 | 0.00 | - | 1 | 0 | 129.69% |
| VZ230609P00049000 | 2023-05-16 2:17PM EDT | 49.00 | 12.72 | 14.25 | 14.55 | 0.00 | - | - | 0 | 143.36% |
| VZ230609P00050000 | 2023-05-12 1:30PM EDT | 50.00 | 12.50 | 15.25 | 15.55 | 0.00 | - | 50 | 0 | 150.00% |
© 2023 Yahoo. Tutti i diritti riservati.