Italia markets open in 3 minutes
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
62.434,82 +360,23 (+0,58%) CMC Crypto 200
1.416,89 -7,21 (-0,51%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 2024-04-22 11:48AM EDT | 25.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240426C00035000 | 2024-04-23 1:56PM EDT | 35.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| VZ240426C00036000 | 2024-04-23 10:58AM EDT | 36.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240426C00037000 | 2024-04-23 1:34PM EDT | 37.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240426C00037500 | 2024-04-22 3:27PM EDT | 37.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VZ240426C00038000 | 2024-04-23 3:33PM EDT | 38.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| VZ240426C00038500 | 2024-04-23 3:47PM EDT | 38.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 1,626 | 0 | 0.00% |
| VZ240426C00039000 | 2024-04-23 3:59PM EDT | 39.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1,944 | 0 | 0.00% |
| VZ240426C00039500 | 2024-04-23 3:31PM EDT | 39.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,083 | 0 | 0.00% |
| VZ240426C00040000 | 2024-04-23 3:59PM EDT | 40.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6,070 | 0 | 3.13% |
| VZ240426C00040500 | 2024-04-23 3:58PM EDT | 40.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,695 | 0 | 6.25% |
| VZ240426C00041000 | 2024-04-23 3:58PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3,988 | 0 | 12.50% |
| VZ240426C00041500 | 2024-04-23 3:55PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 235 | 0 | 12.50% |
| VZ240426C00042000 | 2024-04-23 3:56PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,299 | 0 | 12.50% |
| VZ240426C00042500 | 2024-04-23 3:33PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 25.00% |
| VZ240426C00043000 | 2024-04-23 12:12PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 25.00% |
| VZ240426C00043500 | 2024-04-23 11:02AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VZ240426C00044000 | 2024-04-23 2:11PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VZ240426C00044500 | 2024-04-23 9:57AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VZ240426C00045500 | 2024-04-22 10:53AM EDT | 45.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| VZ240426C00046000 | 2024-04-23 11:15AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240426C00048000 | 2024-04-19 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| VZ240426C00049000 | 2024-04-17 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240426C00051000 | 2024-04-10 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| VZ240426C00052000 | 2024-04-18 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240426P00032000 | 2024-04-15 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VZ240426P00033500 | 2024-04-16 10:23AM EDT | 33.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VZ240426P00034000 | 2024-04-08 3:01PM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| VZ240426P00034500 | 2024-04-22 2:58PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VZ240426P00035000 | 2024-04-22 3:42PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 25.00% |
| VZ240426P00035500 | 2024-04-22 2:35PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,256 | 0 | 25.00% |
| VZ240426P00036000 | 2024-04-23 11:34AM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VZ240426P00036500 | 2024-04-22 3:41PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 366 | 0 | 25.00% |
| VZ240426P00037000 | 2024-04-23 3:47PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| VZ240426P00037500 | 2024-04-23 3:08PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 12.50% |
| VZ240426P00038000 | 2024-04-23 2:36PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,389 | 0 | 12.50% |
| VZ240426P00038500 | 2024-04-23 3:59PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 968 | 0 | 12.50% |
| VZ240426P00039000 | 2024-04-23 3:59PM EDT | 39.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,571 | 0 | 6.25% |
| VZ240426P00039500 | 2024-04-23 3:59PM EDT | 39.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 946 | 0 | 1.56% |
| VZ240426P00040000 | 2024-04-23 3:59PM EDT | 40.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 0.00% |
| VZ240426P00040500 | 2024-04-23 3:20PM EDT | 40.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.00% |
| VZ240426P00041000 | 2024-04-23 3:55PM EDT | 41.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| VZ240426P00041500 | 2024-04-23 1:58PM EDT | 41.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240426P00042000 | 2024-04-23 11:49AM EDT | 42.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240426P00042500 | 2024-04-22 9:49AM EDT | 42.50 | 2.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240426P00043000 | 2024-04-22 1:56PM EDT | 43.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240426P00044000 | 2024-04-23 10:51AM EDT | 44.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240426P00045000 | 2024-04-22 11:22AM EDT | 45.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240426P00046000 | 2024-04-12 12:02PM EDT | 46.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240426P00048000 | 2024-04-22 11:16AM EDT | 48.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 50.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240426P00051000 | 2024-04-23 11:55AM EDT | 51.00 | 11.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.