Italia markets closed

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
55,37+0,39 (+0,71%)
Al 1:28PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210305C000450002021-03-01 1:33PM EST45.0010.5010.1010.250.00-1170.00%
VZ210305C000480002021-03-01 3:47PM EST48.007.307.107.250.00-180.00%
VZ210305C000490002021-03-01 3:47PM EST49.006.506.056.250.00-150.00%
VZ210305C000500002021-03-01 12:23PM EST50.005.705.105.250.00-5920.00%
VZ210305C000510002021-02-26 2:57PM EST51.004.604.104.250.00-1120.00%
VZ210305C000520002021-02-23 12:11PM EST52.002.413.103.25-0.91-27.41%1440.00%
VZ210305C000530002021-03-01 10:11AM EST53.002.302.202.27-0.49-17.56%161270.00%
VZ210305C000540002021-03-03 11:35AM EST54.001.251.251.33+0.14+12.61%1567770.00%
VZ210305C000550002021-03-03 1:01PM EST55.000.470.460.50+0.07+17.50%5,7513,33313.67%
VZ210305C000560002021-03-03 1:02PM EST56.000.080.090.11-0.01-11.11%2,4198,16416.60%
VZ210305C000570002021-03-03 1:11PM EST57.000.020.020.03-0.02-50.00%2,2129,13921.09%
VZ210305C000580002021-03-03 1:11PM EST58.000.010.000.01-0.02-66.67%1,5985,33925.00%
VZ210305C000590002021-03-03 10:42AM EST59.000.010.000.01-0.01-50.00%192,79532.81%
VZ210305C000600002021-03-03 9:44AM EST60.000.010.000.010.00-252,88039.84%
VZ210305C000610002021-03-03 11:40AM EST61.000.010.000.010.00-996646.88%
VZ210305C000620002021-02-26 9:30AM EST62.000.010.000.010.00-543750.00%
VZ210305C000630002021-02-25 10:50AM EST63.000.020.000.000.00-158925.00%
VZ210305C000640002021-02-24 10:04AM EST64.000.010.000.010.00-12962.50%
VZ210305C000650002021-03-01 2:32PM EST65.000.010.000.010.00-1621168.75%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
VZ210305P000490002021-03-01 12:07PM EST49.000.030.000.010.00-12553.13%
VZ210305P000500002021-03-02 1:10PM EST50.000.010.000.010.00-171550.00%
VZ210305P000510002021-03-03 12:02PM EST51.000.020.000.01+0.01+100.00%452,40441.41%
VZ210305P000520002021-03-03 12:13PM EST52.000.010.010.03-0.02-66.67%21,28439.45%
VZ210305P000530002021-03-03 1:08PM EST53.000.040.030.04+0.01+33.33%481,58931.25%
VZ210305P000540002021-03-03 12:31PM EST54.000.070.080.10-0.03-30.00%5101,99126.56%
VZ210305P000550002021-03-03 1:03PM EST55.000.290.260.29-0.11-27.50%2,9937,14422.66%
VZ210305P000560002021-03-03 12:38PM EST56.000.950.860.97-0.10-9.52%722,20730.18%
VZ210305P000570002021-03-03 12:00PM EST57.001.911.771.88-0.08-4.02%1,5253,03240.63%
VZ210305P000580002021-03-03 9:52AM EST58.002.792.772.90+0.03+1.09%20283450.39%
VZ210305P000590002021-03-03 9:40AM EST59.004.093.753.95+0.66+19.24%16524363.48%
VZ210305P000600002021-03-02 10:08AM EST60.004.814.804.900.00-11074.61%
VZ210305P000610002021-02-23 9:43AM EST61.006.405.805.90+2.60+68.42%1385.16%
VZ210305P000620002021-03-01 1:25PM EST62.006.556.756.900.00-10092.19%
VZ210305P000650002021-02-18 12:56PM EST65.008.059.759.900.00--4119.53%