VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ200710C000450002020-07-01 12:52PM EDT45.009.8010.1010.400.00-215111.13%
VZ200710C000480002020-07-01 2:49PM EDT48.006.657.007.150.00-6872.27%
VZ200710C000500002020-07-02 11:44AM EDT50.005.155.055.15+0.33+6.85%11456.84%
VZ200710C000510002020-06-30 3:59PM EDT51.004.154.204.350.00-63256.74%
VZ200710C000520002020-07-01 10:58AM EDT52.003.193.203.20+0.29+10.00%1216643.75%
VZ200710C000530002020-07-02 3:54PM EDT53.001.872.222.21+0.02+1.08%7326734.18%
VZ200710C000540002020-07-02 3:58PM EDT54.001.001.281.40+0.05+5.26%16691329.69%
VZ200710C000550002020-07-02 3:59PM EDT55.000.370.490.64-0.03-7.50%49283422.85%
VZ200710C000560002020-07-02 3:53PM EDT56.000.120.200.19-0.04-25.00%1,4991,58518.75%
VZ200710C000570002020-07-02 3:54PM EDT57.000.050.070.09-0.01-16.67%3352,06121.39%
VZ200710C000580002020-07-02 3:59PM EDT58.000.020.030.04-0.01-33.33%1381,32223.24%
VZ200710C000590002020-07-02 3:51PM EDT59.000.020.020.030.00-21,28427.34%
VZ200710C000600002020-07-01 12:14PM EDT60.000.010.010.000.00-1077012.50%
VZ200710C000610002020-06-29 3:38PM EDT61.000.010.000.000.00-146412.50%
VZ200710C000620002020-06-30 10:23AM EDT62.000.010.000.000.00-23625.00%
VZ200710C000630002020-06-26 3:55PM EDT63.000.060.000.000.00-101925.00%
VZ200710C000650002020-06-18 9:30AM EDT65.000.050.000.000.00--725.00%
Opzioni Putper10 luglio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ200710P000450002020-07-01 9:37AM EDT45.000.030.000.000.00-52425.00%
VZ200710P000470002020-07-02 12:12PM EDT47.000.010.000.03-0.09-90.00%4850.78%
VZ200710P000480002020-07-02 3:31PM EDT48.000.010.000.00-0.02-66.67%205125.00%
VZ200710P000490002020-06-29 11:12AM EDT49.000.030.000.000.00-613325.00%
VZ200710P000500002020-07-02 3:34PM EDT50.000.020.020.04-0.01-33.33%5066734.77%
VZ200710P000510002020-07-02 2:20PM EDT51.000.040.040.05-0.02-33.33%231829.69%
VZ200710P000520002020-07-02 3:51PM EDT52.000.110.070.09-0.03-21.43%561,06826.56%
VZ200710P000530002020-07-02 3:58PM EDT53.000.210.140.16-0.10-32.26%14281522.95%
VZ200710P000540002020-07-02 3:56PM EDT54.000.470.320.35-0.20-29.85%22886520.95%
VZ200710P000550002020-07-02 3:53PM EDT55.001.070.730.79-0.17-13.71%8260021.00%
VZ200710P000560002020-07-02 3:50PM EDT56.001.771.431.57-0.33-15.71%6756025.29%
VZ200710P000570002020-07-02 3:50PM EDT57.002.752.532.63-0.20-6.78%3531336.91%
VZ200710P000580002020-06-30 2:27PM EDT58.003.613.503.65-0.30-7.67%15746.29%
VZ200710P000590002020-06-25 1:36PM EDT59.005.874.404.600.00-1251.95%
VZ200710P000600002020-06-26 10:27AM EDT60.005.405.305.450.00-82250.98%
VZ200710P000610002020-06-22 12:45PM EDT61.005.626.356.500.00--555.66%
VZ200710P000620002020-06-22 10:45AM EDT62.006.507.307.500.00-1159.77%
VZ200710P000630002020-06-29 11:01AM EDT63.009.608.208.550.00-1263.28%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità