Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,56+0,33 (+0,55%)
Al 1:25PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201127C000450002020-11-11 1:11PM EST45.0016.1215.5515.700.00-10141.41%
VZ201127C000500002020-11-20 10:28AM EST50.0010.1510.5510.750.00-129103.13%
VZ201127C000510002020-11-16 12:08AM EST51.009.259.559.700.00--188.67%
VZ201127C000530002020-11-02 10:23AM EST53.007.737.557.750.00-1276.56%
VZ201127C000540002020-11-09 10:42AM EST54.005.706.506.700.00-151058.20%
VZ201127C000550002020-11-23 9:58AM EST55.005.205.555.750.00-35358.79%
VZ201127C000560002020-11-23 12:54PM EST56.004.274.554.750.00-11650.00%
VZ201127C000570002020-11-24 9:44AM EST57.003.723.603.75+0.22+6.29%221150.20%
VZ201127C000580002020-11-23 1:48PM EST58.002.542.592.69+0.29+12.89%21,11235.16%
VZ201127C000590002020-11-24 12:30PM EST59.001.491.601.68+0.14+10.37%3594824.22%
VZ201127C000600002020-11-24 12:54PM EST60.000.630.710.77+0.24+61.54%1134,94617.19%
VZ201127C000610002020-11-24 1:08PM EST61.000.100.100.12+0.05+100.00%7353,70111.33%
VZ201127C000620002020-11-24 12:54PM EST62.000.010.000.01-0.01-50.00%3982,50912.11%
VZ201127C000630002020-11-24 11:41AM EST63.000.010.000.010.00-233018.75%
VZ201127C000640002020-11-23 1:39PM EST64.000.010.000.030.00-710529.69%
VZ201127C000650002020-11-24 10:59AM EST65.000.010.000.02-0.01-50.00%414834.38%
VZ201127C000660002020-11-24 12:55PM EST66.000.010.000.010.00-14035.94%
VZ201127C000680002020-11-20 10:00AM EST68.000.020.000.040.00-3351.56%
VZ201127C000700002020-11-05 3:07PM EST70.000.030.000.010.00-11953.13%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201127P000500002020-11-23 12:27PM EST50.000.010.000.030.00-220678.13%
VZ201127P000510002020-11-23 9:48AM EST51.000.020.000.030.00-1471.09%
VZ201127P000520002020-11-16 9:34AM EST52.000.030.000.030.00-12164.06%
VZ201127P000530002020-11-23 9:30AM EST53.000.010.000.010.00-26350.00%
VZ201127P000540002020-11-19 2:46PM EST54.000.030.000.030.00-517450.00%
VZ201127P000550002020-11-24 9:30AM EST55.000.010.000.03-0.01-50.00%189347.66%
VZ201127P000560002020-11-23 12:25PM EST56.000.010.000.030.00-823,16040.23%
VZ201127P000570002020-11-23 2:56PM EST57.000.010.000.03-0.01-50.00%166732.42%
VZ201127P000580002020-11-24 12:36PM EST58.000.010.000.02-0.01-50.00%458422.66%
VZ201127P000590002020-11-24 12:25PM EST59.000.020.010.02-0.02-50.00%3265515.24%
VZ201127P000600002020-11-24 1:05PM EST60.000.080.060.08-0.09-52.94%1942,71210.84%
VZ201127P000610002020-11-24 12:40PM EST61.000.540.420.50-0.24-30.77%351,4868.30%
VZ201127P000620002020-11-23 2:41PM EST62.001.861.311.410.00-2451,0450.00%
VZ201127P000630002020-11-24 10:16AM EST63.002.402.322.41-0.54-18.37%186070.00%
VZ201127P000640002020-11-16 10:06AM EST64.002.993.253.500.00-2134.38%
VZ201127P000650002020-11-20 2:26PM EST65.005.054.304.500.00-3541.60%