Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.074,68 +1.978,27 (+3,41%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00035000 | 2024-04-15 9:53AM EDT | 35.00 | 5.20 | 4.00 | 7.65 | 0.00 | - | 1 | 1 | 95.12% |
| VZ240426C00036000 | 2024-04-18 10:12AM EDT | 36.00 | 3.90 | 3.20 | 6.40 | 0.00 | - | 10 | 18 | 79.69% |
| VZ240426C00037000 | 2024-04-18 1:27PM EDT | 37.00 | 3.50 | 2.59 | 3.70 | +0.50 | +16.67% | 150 | 183 | 58.59% |
| VZ240426C00038000 | 2024-04-19 3:40PM EDT | 38.00 | 2.70 | 0.90 | 2.84 | +0.43 | +18.94% | 8 | 125 | 55.76% |
| VZ240426C00039000 | 2024-04-19 3:55PM EDT | 39.00 | 1.88 | 1.79 | 1.86 | +0.48 | +34.29% | 540 | 411 | 42.38% |
| VZ240426C00040000 | 2024-04-19 3:59PM EDT | 40.00 | 1.17 | 1.12 | 1.16 | +0.24 | +25.81% | 2,440 | 2,602 | 40.23% |
| VZ240426C00041000 | 2024-04-19 3:59PM EDT | 41.00 | 0.61 | 0.61 | 0.63 | +0.14 | +29.79% | 7,937 | 5,286 | 38.28% |
| VZ240426C00042000 | 2024-04-19 3:58PM EDT | 42.00 | 0.30 | 0.27 | 0.30 | +0.10 | +50.00% | 3,982 | 3,773 | 37.31% |
| VZ240426C00043000 | 2024-04-19 3:59PM EDT | 43.00 | 0.12 | 0.11 | 0.13 | +0.04 | +50.00% | 2,982 | 3,307 | 37.31% |
| VZ240426C00044000 | 2024-04-19 3:59PM EDT | 44.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 371 | 1,319 | 38.87% |
| VZ240426C00045000 | 2024-04-19 3:59PM EDT | 45.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 726 | 752 | 41.02% |
| VZ240426C00046000 | 2024-04-19 3:45PM EDT | 46.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1,682 | 779 | 48.05% |
| VZ240426C00047000 | 2024-04-19 12:50PM EDT | 47.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 267 | 233 | 59.38% |
| VZ240426C00048000 | 2024-04-19 10:02AM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 104 | 51.56% |
| VZ240426C00049000 | 2024-04-17 9:30AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 53.13% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 50.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 57.81% |
| VZ240426C00051000 | 2024-04-10 11:18AM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 30 | 62.50% |
| VZ240426C00052000 | 2024-04-18 9:30AM EDT | 52.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 68.75% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00032000 | 2024-04-15 9:30AM EDT | 32.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 80 | 71.88% |
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 33.00 | 0.01 | 0.00 | 0.70 | 0.00 | - | 2 | 106 | 123.24% |
| VZ240426P00034000 | 2024-04-08 3:01PM EDT | 34.00 | 0.02 | 0.00 | 1.28 | 0.00 | - | 2 | 31 | 134.08% |
| VZ240426P00035000 | 2024-04-19 3:38PM EDT | 35.00 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 1,414 | 436 | 54.69% |
| VZ240426P00036000 | 2024-04-19 3:58PM EDT | 36.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 243 | 271 | 48.05% |
| VZ240426P00037000 | 2024-04-19 3:59PM EDT | 37.00 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 551 | 380 | 43.75% |
| VZ240426P00038000 | 2024-04-19 3:59PM EDT | 38.00 | 0.13 | 0.12 | 0.14 | -0.08 | -38.10% | 1,527 | 1,081 | 40.43% |
| VZ240426P00039000 | 2024-04-19 3:59PM EDT | 39.00 | 0.29 | 0.29 | 0.31 | -0.13 | -30.95% | 1,799 | 1,554 | 39.06% |
| VZ240426P00040000 | 2024-04-19 3:59PM EDT | 40.00 | 0.61 | 0.58 | 0.62 | -0.15 | -19.74% | 2,822 | 3,375 | 37.89% |
| VZ240426P00041000 | 2024-04-19 3:56PM EDT | 41.00 | 1.09 | 1.07 | 1.12 | -0.30 | -21.58% | 320 | 818 | 37.31% |
| VZ240426P00042000 | 2024-04-19 3:55PM EDT | 42.00 | 1.75 | 1.72 | 1.81 | -0.46 | -20.81% | 35 | 305 | 37.31% |
| VZ240426P00043000 | 2024-04-19 1:30PM EDT | 43.00 | 2.75 | 2.53 | 3.70 | -0.44 | -13.79% | 1 | 64 | 67.09% |
| VZ240426P00044000 | 2024-04-12 2:14PM EDT | 44.00 | 4.08 | 3.45 | 3.65 | 0.00 | - | 1 | 15 | 47.85% |
| VZ240426P00045000 | 2024-04-12 1:27PM EDT | 45.00 | 5.15 | 4.40 | 5.35 | 0.00 | - | 2 | 14 | 75.59% |
| VZ240426P00046000 | 2024-04-12 12:02PM EDT | 46.00 | 5.95 | 3.40 | 7.60 | 0.00 | - | 3 | 0 | 180.47% |
| VZ240426P00048000 | 2024-04-05 10:18AM EDT | 48.00 | 7.05 | 5.40 | 9.60 | 0.00 | - | 2 | 0 | 204.40% |
| VZ240426P00050000 | 2024-04-12 2:37PM EDT | 50.00 | 10.20 | 7.40 | 11.25 | 0.00 | - | 4 | 7 | 207.91% |
| VZ240426P00051000 | 2024-04-04 11:50AM EDT | 51.00 | 8.76 | 8.40 | 12.55 | 0.00 | - | 1 | 1 | 233.69% |
© 2024 Yahoo. Tutti i diritti riservati.