Italia markets close in 7 hours 56 minutes

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
59,29+0,60 (+1,02%)
Alla chiusura: 4:00PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210507C000500002021-05-04 11:18AM EDT50.009.050.000.000.00-200.00%
VZ210507C000520002021-05-04 12:01PM EDT52.006.450.000.000.00-3500.00%
VZ210507C000530002021-05-04 3:00PM EDT53.005.450.000.000.00-1800.00%
VZ210507C000540002021-05-06 10:34AM EDT54.005.000.000.000.00-1000.00%
VZ210507C000550002021-05-06 3:16PM EDT55.004.250.000.000.00-8700.00%
VZ210507C000560002021-05-06 2:24PM EDT56.003.270.000.000.00-900.00%
VZ210507C000570002021-05-06 3:30PM EDT57.002.290.000.000.00-14900.00%
VZ210507C000580002021-05-06 3:59PM EDT58.001.250.000.000.00-71700.00%
VZ210507C000590002021-05-06 3:59PM EDT59.000.390.000.000.00-2,53400.00%
VZ210507C000600002021-05-06 3:51PM EDT60.000.030.000.000.00-1,68906.25%
VZ210507C000610002021-05-06 3:22PM EDT61.000.010.000.000.00-98012.50%
VZ210507C000620002021-05-04 1:37PM EDT62.000.020.000.000.00-37025.00%
VZ210507C000630002021-05-04 12:46PM EDT63.000.010.000.000.00-42025.00%
VZ210507C000640002021-04-22 10:35AM EDT64.000.020.000.000.00-1050.00%
VZ210507C000650002021-04-21 12:04PM EDT65.000.020.000.000.00--050.00%
VZ210507C000660002021-04-21 11:56AM EDT66.000.020.000.000.00-60050.00%
VZ210507C000700002021-05-04 10:51AM EDT70.000.010.000.000.00-1050.00%
Opzioni Putper7 maggio 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210507P000500002021-04-26 1:03PM EDT50.000.030.000.000.00-30050.00%
VZ210507P000510002021-04-28 1:32PM EDT51.000.010.000.000.00-1050.00%
VZ210507P000520002021-04-23 11:58AM EDT52.000.040.000.000.00-2050.00%
VZ210507P000530002021-05-04 12:11PM EDT53.000.010.000.000.00-30050.00%
VZ210507P000540002021-05-06 3:07PM EDT54.000.010.000.000.00-1050.00%
VZ210507P000550002021-05-06 2:33PM EDT55.000.010.000.000.00-135050.00%
VZ210507P000560002021-05-06 3:29PM EDT56.000.010.000.000.00-192025.00%
VZ210507P000570002021-05-06 3:54PM EDT57.000.020.000.000.00-230025.00%
VZ210507P000580002021-05-06 3:58PM EDT58.000.030.000.000.00-776012.50%
VZ210507P000590002021-05-06 3:51PM EDT59.000.110.000.000.00-2,12203.13%
VZ210507P000600002021-05-06 3:55PM EDT60.000.800.000.000.00-20400.00%
VZ210507P000610002021-05-06 2:22PM EDT61.001.760.000.000.00-200.00%
VZ210507P000620002021-04-21 11:48AM EDT62.003.600.000.000.00--00.00%
VZ210507P000630002021-04-21 3:35PM EDT63.004.840.000.000.00--00.00%
VZ210507P000640002021-04-27 11:53AM EDT64.007.650.000.000.00-200.00%
VZ210507P000650002021-04-27 11:09AM EDT65.008.600.000.000.00-200.00%