Italia markets closed
Dow Jones
39.128,34 -542,70 (-1,37%) Nasdaq
16.767,98 -33,56 (-0,20%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0813 -0,0014 (-0,13%) Bitcoin EUR
62.530,16 -2.092,78 (-3,24%) CMC Crypto 200
1.471,82 -30,84 (-2,05%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:02PM EDT. Mercato aperto.
Prezzo d'esercizio:37.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00037000 | 2024-05-21 11:54AM EDT | 2024-05-24 | 2.50 | 2.23 | 2.40 | 0.00 | - | 3 | 3 | 62.11% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 2.34 | 2.42 | 0.00 | - | 12 | 5 | 31.06% |
| VZ240607C00037000 | 2024-05-22 11:24AM EDT | 2024-06-07 | 3.05 | 2.40 | 2.50 | 0.00 | - | 1 | 2 | 28.13% |
| VZ240614C00037000 | 2024-05-22 2:41PM EDT | 2024-06-14 | 2.70 | 2.46 | 3.55 | -0.18 | -6.25% | 1 | 10 | 57.47% |
| VZ240621C00037000 | 2024-05-23 9:52AM EDT | 2024-06-21 | 2.74 | 2.56 | 2.78 | -1.14 | -29.38% | 2 | 1,087 | 29.79% |
| VZ240719C00037000 | 2024-05-22 2:41PM EDT | 2024-07-19 | 3.09 | 2.73 | 2.78 | 0.00 | - | 1 | 1,013 | 21.44% |
| VZ240920C00037000 | 2024-05-21 10:17AM EDT | 2024-09-20 | 3.36 | 3.10 | 3.20 | +0.11 | +3.38% | 1 | 3,126 | 20.58% |
| VZ241018C00037000 | 2024-05-21 10:28AM EDT | 2024-10-18 | 3.36 | 3.30 | 3.40 | 0.00 | - | 12 | 503 | 20.87% |
| VZ250620C00037000 | 2024-05-22 11:03AM EDT | 2025-06-20 | 4.35 | 4.30 | 4.45 | -0.45 | -9.28% | 2 | 3,332 | 19.95% |
| VZ260116C00037000 | 2024-05-21 3:01PM EDT | 2026-01-16 | 4.95 | 4.85 | 5.50 | 0.00 | - | 8 | 2,105 | 21.69% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00037000 | 2024-05-23 10:07AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.05 | 0.00 | - | 70 | 262 | 56.25% |
| VZ240531P00037000 | 2024-05-22 10:19AM EDT | 2024-05-31 | 0.26 | 0.01 | 0.04 | 0.00 | - | 10 | 285 | 25.20% |
| VZ240607P00037000 | 2024-05-22 12:18PM EDT | 2024-06-07 | 0.03 | 0.03 | 0.05 | 0.00 | - | 50 | 212 | 19.92% |
| VZ240614P00037000 | 2024-05-22 10:24AM EDT | 2024-06-14 | 0.04 | 0.01 | 0.09 | 0.00 | - | 35 | 40 | 19.14% |
| VZ240621P00037000 | 2024-05-23 1:16PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 5 | 4,998 | 17.77% |
| VZ240628P00037000 | 2024-05-23 12:50PM EDT | 2024-06-28 | 0.13 | 0.12 | 0.16 | +0.02 | +18.18% | 6 | 40 | 17.97% |
| VZ240719P00037000 | 2024-05-23 1:35PM EDT | 2024-07-19 | 0.36 | 0.35 | 0.37 | +0.09 | +33.33% | 154 | 6,502 | 19.58% |
| VZ240920P00037000 | 2024-05-23 1:42PM EDT | 2024-09-20 | 0.83 | 0.82 | 0.84 | +0.12 | +17.39% | 89 | 7,870 | 20.14% |
| VZ241018P00037000 | 2024-05-22 2:36PM EDT | 2024-10-18 | 1.01 | 1.12 | 1.15 | 0.00 | - | 188 | 2,445 | 21.75% |
| VZ250620P00037000 | 2024-05-20 1:11PM EDT | 2025-06-20 | 2.20 | 2.45 | 2.53 | 0.00 | - | 50 | 2,096 | 22.66% |
| VZ260116P00037000 | 2024-05-22 11:12AM EDT | 2026-01-16 | 3.35 | 3.45 | 3.75 | 0.00 | - | 20 | 1,902 | 24.76% |
© 2024 Yahoo. Tutti i diritti riservati.