Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201127C000450002020-11-11 1:11PM EST45.0016.1215.5015.650.00-10170.31%
VZ201127C000500002020-11-20 10:28AM EST50.0010.1510.4510.650.00-129110.16%
VZ201127C000510002020-11-16 12:08AM EST51.009.259.509.650.00--1107.03%
VZ201127C000530002020-11-02 10:23AM EST53.007.737.457.650.00-1281.25%
VZ201127C000540002020-11-09 10:42AM EST54.005.706.506.650.00-151076.56%
VZ201127C000550002020-11-25 12:09PM EST55.005.555.505.60+0.35+6.73%155362.11%
VZ201127C000560002020-11-23 12:54PM EST56.004.274.504.650.00-11656.25%
VZ201127C000570002020-11-24 9:44AM EST57.003.723.503.650.00-220954.30%
VZ201127C000580002020-11-25 11:17AM EST58.002.522.542.60-0.02-0.79%221,11138.09%
VZ201127C000590002020-11-25 12:14PM EST59.001.581.551.63-0.03-1.86%1092928.71%
VZ201127C000600002020-11-25 12:09PM EST60.000.600.580.63-0.09-13.04%1544,91415.04%
VZ201127C000610002020-11-25 12:10PM EST61.000.040.040.05-0.05-55.56%3433,9669.77%
VZ201127C000620002020-11-25 11:47AM EST62.000.010.000.010.00-312,59114.84%
VZ201127C000630002020-11-24 11:41AM EST63.000.010.000.010.00-133121.88%
VZ201127C000640002020-11-24 2:16PM EST64.000.010.000.010.00-410929.69%
VZ201127C000650002020-11-24 1:28PM EST65.000.010.000.020.00-714539.84%
VZ201127C000660002020-11-24 12:55PM EST66.000.010.000.020.00-13946.88%
VZ201127C000680002020-11-20 10:00AM EST68.000.020.000.030.00-3357.81%
VZ201127C000700002020-11-05 3:07PM EST70.000.030.000.010.00-11962.50%
Opzioni Putper27 novembre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ201127P000500002020-11-23 12:27PM EST50.000.010.000.030.00-220690.63%
VZ201127P000510002020-11-23 9:48AM EST51.000.020.000.050.00-1487.50%
VZ201127P000520002020-11-16 9:34AM EST52.000.030.000.030.00-12173.44%
VZ201127P000530002020-11-23 9:30AM EST53.000.010.000.010.00-26356.25%
VZ201127P000540002020-11-19 2:46PM EST54.000.030.000.030.00-517457.03%
VZ201127P000550002020-11-25 10:37AM EST55.000.010.000.030.00-2089354.69%
VZ201127P000560002020-11-23 12:25PM EST56.000.010.000.020.00-823,16042.97%
VZ201127P000570002020-11-23 2:56PM EST57.000.010.000.010.00-166731.25%
VZ201127P000580002020-11-25 11:36AM EST58.000.010.000.01-0.01-50.00%2058422.66%
VZ201127P000590002020-11-25 9:43AM EST59.000.010.010.020.00-2563116.80%
VZ201127P000600002020-11-25 11:54AM EST60.000.050.030.06-0.03-37.50%742,88910.35%
VZ201127P000610002020-11-25 12:08PM EST61.000.500.450.500.00-61,4940.00%
VZ201127P000620002020-11-24 1:33PM EST62.001.371.381.470.00-21,0440.00%
VZ201127P000630002020-11-25 9:30AM EST63.002.332.402.48-0.07-2.92%56050.00%
VZ201127P000640002020-11-16 10:06AM EST64.002.993.353.500.00-210.00%
VZ201127P000650002020-11-20 2:26PM EST65.005.054.354.500.00-330.00%