Italia markets closed
Dow Jones
29.866,57-179,67(-0,60%)Nasdaq
12.068,43+31,65(+0,26%)Nikkei 225
26.296,86+131,27(+0,50%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
60,49-0,15 (-0,25%)
Al 12:31PM EST. Mercato aperto.
Opzioni d'acquistoper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201127C00045000 | 2020-11-11 1:11PM EST | 45.00 | 16.12 | 15.50 | 15.65 | 0.00 | - | 1 | 0 | 170.31% |
| VZ201127C00050000 | 2020-11-20 10:28AM EST | 50.00 | 10.15 | 10.45 | 10.65 | 0.00 | - | 1 | 29 | 110.16% |
| VZ201127C00051000 | 2020-11-16 12:08AM EST | 51.00 | 9.25 | 9.50 | 9.65 | 0.00 | - | - | 1 | 107.03% |
| VZ201127C00053000 | 2020-11-02 10:23AM EST | 53.00 | 7.73 | 7.45 | 7.65 | 0.00 | - | 1 | 2 | 81.25% |
| VZ201127C00054000 | 2020-11-09 10:42AM EST | 54.00 | 5.70 | 6.50 | 6.65 | 0.00 | - | 15 | 10 | 76.56% |
| VZ201127C00055000 | 2020-11-25 12:09PM EST | 55.00 | 5.55 | 5.50 | 5.60 | +0.35 | +6.73% | 15 | 53 | 62.11% |
| VZ201127C00056000 | 2020-11-23 12:54PM EST | 56.00 | 4.27 | 4.50 | 4.65 | 0.00 | - | 1 | 16 | 56.25% |
| VZ201127C00057000 | 2020-11-24 9:44AM EST | 57.00 | 3.72 | 3.50 | 3.65 | 0.00 | - | 2 | 209 | 54.30% |
| VZ201127C00058000 | 2020-11-25 11:17AM EST | 58.00 | 2.52 | 2.54 | 2.60 | -0.02 | -0.79% | 22 | 1,111 | 38.09% |
| VZ201127C00059000 | 2020-11-25 12:14PM EST | 59.00 | 1.58 | 1.55 | 1.63 | -0.03 | -1.86% | 10 | 929 | 28.71% |
| VZ201127C00060000 | 2020-11-25 12:09PM EST | 60.00 | 0.60 | 0.58 | 0.63 | -0.09 | -13.04% | 154 | 4,914 | 15.04% |
| VZ201127C00061000 | 2020-11-25 12:10PM EST | 61.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 343 | 3,966 | 9.77% |
| VZ201127C00062000 | 2020-11-25 11:47AM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,591 | 14.84% |
| VZ201127C00063000 | 2020-11-24 11:41AM EST | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 331 | 21.88% |
| VZ201127C00064000 | 2020-11-24 2:16PM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 109 | 29.69% |
| VZ201127C00065000 | 2020-11-24 1:28PM EST | 65.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 145 | 39.84% |
| VZ201127C00066000 | 2020-11-24 12:55PM EST | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 39 | 46.88% |
| VZ201127C00068000 | 2020-11-20 10:00AM EST | 68.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 3 | 57.81% |
| VZ201127C00070000 | 2020-11-05 3:07PM EST | 70.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 62.50% |
Opzioni Putper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201127P00050000 | 2020-11-23 12:27PM EST | 50.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 206 | 90.63% |
| VZ201127P00051000 | 2020-11-23 9:48AM EST | 51.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 87.50% |
| VZ201127P00052000 | 2020-11-16 9:34AM EST | 52.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 73.44% |
| VZ201127P00053000 | 2020-11-23 9:30AM EST | 53.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 63 | 56.25% |
| VZ201127P00054000 | 2020-11-19 2:46PM EST | 54.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 174 | 57.03% |
| VZ201127P00055000 | 2020-11-25 10:37AM EST | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 893 | 54.69% |
| VZ201127P00056000 | 2020-11-23 12:25PM EST | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 3,160 | 42.97% |
| VZ201127P00057000 | 2020-11-23 2:56PM EST | 57.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 667 | 31.25% |
| VZ201127P00058000 | 2020-11-25 11:36AM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 584 | 22.66% |
| VZ201127P00059000 | 2020-11-25 9:43AM EST | 59.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 631 | 16.80% |
| VZ201127P00060000 | 2020-11-25 11:54AM EST | 60.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 74 | 2,889 | 10.35% |
| VZ201127P00061000 | 2020-11-25 12:08PM EST | 61.00 | 0.50 | 0.45 | 0.50 | 0.00 | - | 6 | 1,494 | 0.00% |
| VZ201127P00062000 | 2020-11-24 1:33PM EST | 62.00 | 1.37 | 1.38 | 1.47 | 0.00 | - | 2 | 1,044 | 0.00% |
| VZ201127P00063000 | 2020-11-25 9:30AM EST | 63.00 | 2.33 | 2.40 | 2.48 | -0.07 | -2.92% | 5 | 605 | 0.00% |
| VZ201127P00064000 | 2020-11-16 10:06AM EST | 64.00 | 2.99 | 3.35 | 3.50 | 0.00 | - | 2 | 1 | 0.00% |
| VZ201127P00065000 | 2020-11-20 2:26PM EST | 65.00 | 5.05 | 4.35 | 4.50 | 0.00 | - | 3 | 3 | 0.00% |
© 2020 Verizon Media. Tutti i diritti riservati.
