Italia markets closed
Dow Jones
31.542,43+150,91(+0,48%)Nasdaq
13.185,91-172,87(-1,29%)Nikkei 225
29.559,10+150,93(+0,51%)
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.
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210305C00045000 | 2021-03-01 1:33PM EST | 45.00 | 10.50 | 10.10 | 10.25 | 0.00 | - | 1 | 17 | 0.00% |
| VZ210305C00048000 | 2021-03-01 3:47PM EST | 48.00 | 7.30 | 7.10 | 7.25 | 0.00 | - | 1 | 8 | 0.00% |
| VZ210305C00049000 | 2021-03-01 3:47PM EST | 49.00 | 6.50 | 6.05 | 6.25 | 0.00 | - | 1 | 5 | 0.00% |
| VZ210305C00050000 | 2021-03-01 12:23PM EST | 50.00 | 5.70 | 5.10 | 5.25 | 0.00 | - | 5 | 92 | 0.00% |
| VZ210305C00051000 | 2021-02-26 2:57PM EST | 51.00 | 4.60 | 4.10 | 4.25 | 0.00 | - | 1 | 12 | 0.00% |
| VZ210305C00052000 | 2021-02-23 12:11PM EST | 52.00 | 2.41 | 3.10 | 3.25 | -0.91 | -27.41% | 1 | 44 | 0.00% |
| VZ210305C00053000 | 2021-03-01 10:11AM EST | 53.00 | 2.30 | 2.20 | 2.27 | -0.49 | -17.56% | 16 | 127 | 0.00% |
| VZ210305C00054000 | 2021-03-03 11:35AM EST | 54.00 | 1.25 | 1.25 | 1.33 | +0.14 | +12.61% | 156 | 777 | 0.00% |
| VZ210305C00055000 | 2021-03-03 1:01PM EST | 55.00 | 0.47 | 0.46 | 0.50 | +0.07 | +17.50% | 5,751 | 3,333 | 13.67% |
| VZ210305C00056000 | 2021-03-03 1:02PM EST | 56.00 | 0.08 | 0.09 | 0.11 | -0.01 | -11.11% | 2,419 | 8,164 | 16.60% |
| VZ210305C00057000 | 2021-03-03 1:11PM EST | 57.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 2,212 | 9,139 | 21.09% |
| VZ210305C00058000 | 2021-03-03 1:11PM EST | 58.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,598 | 5,339 | 25.00% |
| VZ210305C00059000 | 2021-03-03 10:42AM EST | 59.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 19 | 2,795 | 32.81% |
| VZ210305C00060000 | 2021-03-03 9:44AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 2,880 | 39.84% |
| VZ210305C00061000 | 2021-03-03 11:40AM EST | 61.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 966 | 46.88% |
| VZ210305C00062000 | 2021-02-26 9:30AM EST | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 437 | 50.00% |
| VZ210305C00063000 | 2021-02-25 10:50AM EST | 63.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 89 | 25.00% |
| VZ210305C00064000 | 2021-02-24 10:04AM EST | 64.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29 | 62.50% |
| VZ210305C00065000 | 2021-03-01 2:32PM EST | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 211 | 68.75% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ210305P00049000 | 2021-03-01 12:07PM EST | 49.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 53.13% |
| VZ210305P00050000 | 2021-03-02 1:10PM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 715 | 50.00% |
| VZ210305P00051000 | 2021-03-03 12:02PM EST | 51.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 45 | 2,404 | 41.41% |
| VZ210305P00052000 | 2021-03-03 12:13PM EST | 52.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 2 | 1,284 | 39.45% |
| VZ210305P00053000 | 2021-03-03 1:08PM EST | 53.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 48 | 1,589 | 31.25% |
| VZ210305P00054000 | 2021-03-03 12:31PM EST | 54.00 | 0.07 | 0.08 | 0.10 | -0.03 | -30.00% | 510 | 1,991 | 26.56% |
| VZ210305P00055000 | 2021-03-03 1:03PM EST | 55.00 | 0.29 | 0.26 | 0.29 | -0.11 | -27.50% | 2,993 | 7,144 | 22.66% |
| VZ210305P00056000 | 2021-03-03 12:38PM EST | 56.00 | 0.95 | 0.86 | 0.97 | -0.10 | -9.52% | 72 | 2,207 | 30.18% |
| VZ210305P00057000 | 2021-03-03 12:00PM EST | 57.00 | 1.91 | 1.77 | 1.88 | -0.08 | -4.02% | 1,525 | 3,032 | 40.63% |
| VZ210305P00058000 | 2021-03-03 9:52AM EST | 58.00 | 2.79 | 2.77 | 2.90 | +0.03 | +1.09% | 202 | 834 | 50.39% |
| VZ210305P00059000 | 2021-03-03 9:40AM EST | 59.00 | 4.09 | 3.75 | 3.95 | +0.66 | +19.24% | 165 | 243 | 63.48% |
| VZ210305P00060000 | 2021-03-02 10:08AM EST | 60.00 | 4.81 | 4.80 | 4.90 | 0.00 | - | 1 | 10 | 74.61% |
| VZ210305P00061000 | 2021-02-23 9:43AM EST | 61.00 | 6.40 | 5.80 | 5.90 | +2.60 | +68.42% | 1 | 3 | 85.16% |
| VZ210305P00062000 | 2021-03-01 1:25PM EST | 62.00 | 6.55 | 6.75 | 6.90 | 0.00 | - | 10 | 0 | 92.19% |
| VZ210305P00065000 | 2021-02-18 12:56PM EST | 65.00 | 8.05 | 9.75 | 9.90 | 0.00 | - | - | 4 | 119.53% |
© 2021 Verizon Media. Tutti i diritti riservati.
