VZ - Verizon Communications Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ200124C000500002020-01-13 11:59AM EST50.008.959.6511.000.00-200117.19%
VZ200124C000520002020-01-16 6:35PM EST52.007.557.508.900.00---78.13%
VZ200124C000535002020-01-16 10:58AM EST53.506.106.506.700.00-4065.23%
VZ200124C000540002020-01-16 2:12PM EST54.005.556.006.200.00-2061.13%
VZ200124C000545002020-01-15 3:03PM EST54.504.605.555.700.00--056.84%
VZ200124C000550002020-01-17 11:29AM EST55.004.905.055.20+0.75+18.07%-052.54%
VZ200124C000560002020-01-10 10:20AM EST56.003.353.854.400.00-2062.70%
VZ200124C000565002020-01-13 1:09PM EST56.502.483.603.700.00--039.45%
VZ200124C000570002020-01-17 11:56AM EST57.003.102.993.20+0.37+13.55%5035.16%
VZ200124C000575002020-01-17 3:57PM EST57.502.692.572.70+0.88+48.62%5030.66%
VZ200124C000580002020-01-17 3:39PM EST58.002.042.082.22+0.37+22.16%12027.93%
VZ200124C000585002020-01-17 3:55PM EST58.501.651.601.73+0.36+27.91%223023.73%
VZ200124C000590002020-01-17 3:57PM EST59.001.201.141.26+0.33+37.93%201020.31%
VZ200124C000595002020-01-17 3:58PM EST59.500.740.740.77+0.24+48.00%414014.94%
VZ200124C000600002020-01-17 3:58PM EST60.000.400.380.41+0.15+60.00%1,341013.58%
VZ200124C000605002020-01-17 3:59PM EST60.500.150.150.17+0.06+66.67%976012.79%
VZ200124C000610002020-01-17 3:59PM EST61.000.050.040.05+0.01+25.00%602012.11%
VZ200124C000615002020-01-13 3:21PM EST61.500.020.010.030.00--014.65%
VZ200124C000620002020-01-17 2:45PM EST62.000.010.000.010.00-8015.24%
VZ200124C000630002020-01-17 10:54AM EST63.000.010.000.03-0.01-50.00%6026.17%
VZ200124C000640002020-01-06 11:36AM EST64.000.020.000.030.00-3032.81%
VZ200124C000650002020-01-16 11:39AM EST65.000.030.000.030.00-10039.45%
VZ200124C000660002019-12-06 3:29PM EST66.000.040.000.030.00-1145.70%
VZ200124C000680002019-12-17 3:58PM EST68.000.020.000.030.00-4052.34%
VZ200124C000700002019-12-26 1:10PM EST70.000.020.000.020.00--059.38%
Opzioni Putper24 gennaio 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ200124P000510002020-01-13 11:57AM EST51.000.020.000.020.00--065.63%
VZ200124P000540002019-12-16 11:07AM EST54.000.080.000.030.00--052.34%
VZ200124P000550002020-01-16 10:28AM EST55.000.010.000.030.00-1044.92%
VZ200124P000560002020-01-13 3:59PM EST56.000.020.000.030.00-50037.11%
VZ200124P000565002020-01-16 11:05AM EST56.500.010.000.030.00-1033.20%
VZ200124P000570002020-01-17 3:58PM EST57.000.010.000.03-0.02-66.67%23029.30%
VZ200124P000575002020-01-17 2:09PM EST57.500.020.000.02-0.02-50.00%10023.44%
VZ200124P000580002020-01-17 3:58PM EST58.000.030.000.02-0.03-50.00%48019.92%
VZ200124P000585002020-01-17 3:40PM EST58.500.040.020.04-0.04-50.00%19018.36%
VZ200124P000590002020-01-17 3:58PM EST59.000.050.050.07-0.15-75.00%98016.41%
VZ200124P000595002020-01-17 3:56PM EST59.500.130.110.14-0.16-55.17%479014.94%
VZ200124P000600002020-01-17 3:58PM EST60.000.260.250.28-0.41-61.19%152013.58%
VZ200124P000605002020-01-17 3:56PM EST60.500.530.510.54-0.47-47.00%65012.79%
VZ200124P000610002020-01-17 1:32PM EST61.001.030.850.94-0.24-18.90%70013.58%
VZ200124P000615002020-01-17 2:29PM EST61.501.481.321.41-0.45-23.32%13015.82%
VZ200124P000620002020-01-15 12:21PM EST62.002.931.811.920.00-3021.09%
VZ200124P000625002020-01-16 6:35PM EST62.503.302.342.42+3.30--025.00%
VZ200124P000630002020-01-16 10:58AM EST63.003.442.842.920.00-1028.91%
VZ200124P000650002020-01-13 12:02AM EST65.005.864.604.950.00--047.66%
VZ200124P000660002020-01-16 10:56AM EST66.006.405.806.200.00-4061.13%
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità