Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.733,54 +589,11 (+0,96%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:25.00
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00025000 | 2024-06-14 12:54PM EDT | 2024-06-21 | 14.70 | 13.15 | 16.05 | +0.40 | +2.80% | 10 | 10 | 351.37% |
| VZ240628C00025000 | 2024-06-12 9:53AM EDT | 2024-06-28 | 15.25 | 14.60 | 14.80 | 0.00 | - | 10 | 15 | 106.25% |
| VZ240705C00025000 | 2024-06-12 1:21PM EDT | 2024-07-05 | 14.91 | 12.75 | 14.85 | 0.00 | - | 6 | 7 | 116.60% |
| VZ240712C00025000 | 2024-06-05 10:30AM EDT | 2024-07-12 | 16.50 | 12.65 | 15.90 | 0.00 | - | - | 2 | 168.55% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 80.57% |
| VZ241018C00025000 | 2024-05-31 12:25PM EDT | 2024-10-18 | 15.95 | 14.65 | 14.85 | 0.00 | - | 4 | 4 | 47.56% |
| VZ250117C00025000 | 2024-06-14 3:56PM EDT | 2025-01-17 | 14.63 | 12.85 | 16.60 | -1.52 | -9.41% | 1 | 290 | 71.80% |
| VZ250620C00025000 | 2024-05-31 2:35PM EDT | 2025-06-20 | 15.93 | 13.60 | 15.90 | 0.00 | - | 1 | 123 | 46.29% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00025000 | 2024-06-13 10:00AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,646 | 121.88% |
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 92.19% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 122.27% |
| VZ240726P00025000 | 2024-06-12 9:30AM EDT | 2024-07-26 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2 | 57.81% |
| VZ240920P00025000 | 2024-05-30 2:51PM EDT | 2024-09-20 | 0.03 | 0.01 | 2.15 | 0.00 | - | 50 | 296 | 86.18% |
| VZ241018P00025000 | 2024-06-10 10:05AM EDT | 2024-10-18 | 0.04 | 0.00 | 1.08 | 0.00 | - | 30 | 116 | 61.62% |
| VZ250117P00025000 | 2024-06-11 9:48AM EDT | 2025-01-17 | 0.12 | 0.06 | 0.43 | 0.00 | - | 201 | 5,158 | 44.19% |
| VZ250620P00025000 | 2024-06-13 11:38AM EDT | 2025-06-20 | 0.31 | 0.00 | 0.42 | 0.00 | - | 1 | 1,192 | 33.59% |
| VZ260116P00025000 | 2024-06-13 10:47AM EDT | 2026-01-16 | 0.64 | 0.00 | 0.65 | 0.00 | - | 2 | 569 | 30.23% |
© 2024 Yahoo. Tutti i diritti riservati.