Italia markets close in 4 hours 38 minutes
FTSE MIB
34.460,21 +12,64 (+0,04%) Dow Jones
38.111,48 -330,02 (-0,86%) Nasdaq
16.737,08 -183,52 (-1,08%) Nikkei 225
38.487,90 +433,80 (+1,14%) Petrolio
77,91 0,00 (0,00%) Bitcoin EUR
62.850,04 +313,82 (+0,50%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:40.00
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00040000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 0.41 | 0.37 | 0.43 | +0.38 | +1,266.67% | 2,632 | 3,992 | 27.15% |
| VZ240607C00040000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 0.63 | 0.00 | 0.00 | +0.50 | +384.62% | 968 | 0 | 0.00% |
| VZ240614C00040000 | 2024-05-30 3:37PM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | +0.54 | +245.45% | 128 | 0 | 0.00% |
| VZ240621C00040000 | 2024-05-30 3:41PM EDT | 2024-06-21 | 0.91 | 0.00 | 0.00 | +0.57 | +167.65% | 3,065 | 24,227 | 0.00% |
| VZ240628C00040000 | 2024-05-30 3:58PM EDT | 2024-06-28 | 1.04 | 0.00 | 0.00 | +0.61 | +141.86% | 103 | 0 | 0.00% |
| VZ240705C00040000 | 2024-05-30 1:21PM EDT | 2024-07-05 | 1.00 | 0.00 | 0.00 | +0.51 | +104.08% | 264 | 0 | 0.00% |
| VZ240712C00040000 | 2024-05-30 3:47PM EDT | 2024-07-12 | 1.07 | 0.00 | 0.00 | +0.33 | +44.59% | 12 | 12 | 0.00% |
| VZ240719C00040000 | 2024-05-30 3:58PM EDT | 2024-07-19 | 1.18 | 0.00 | 0.00 | +0.61 | +107.02% | 872 | 0 | 0.00% |
| VZ240920C00040000 | 2024-05-30 3:54PM EDT | 2024-09-20 | 1.86 | 0.00 | 0.00 | +0.61 | +48.80% | 815 | 5,032 | 0.00% |
| VZ241018C00040000 | 2024-05-30 3:15PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | +0.61 | +42.66% | 76 | 1,662 | 0.00% |
| VZ250117C00040000 | 2024-05-30 3:55PM EDT | 2025-01-17 | 2.62 | 0.00 | 0.00 | +0.60 | +29.70% | 1,327 | 0 | 0.00% |
| VZ250321C00040000 | 2024-05-30 10:58AM EDT | 2025-03-21 | 2.60 | 0.00 | 0.00 | +0.26 | +11.11% | 1 | 0 | 0.00% |
| VZ250620C00040000 | 2024-05-30 3:58PM EDT | 2025-06-20 | 3.25 | 0.00 | 0.00 | +0.58 | +21.72% | 49 | 0 | 0.00% |
| VZ260116C00040000 | 2024-05-30 3:59PM EDT | 2026-01-16 | 4.00 | 0.00 | 0.00 | +0.65 | +19.40% | 26 | 0 | 0.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00040000 | 2024-05-30 3:59PM EDT | 2024-05-31 | 0.06 | 0.05 | 0.07 | -0.84 | -93.33% | 2,427 | 3,662 | 22.85% |
| VZ240607P00040000 | 2024-05-30 3:59PM EDT | 2024-06-07 | 0.26 | 0.00 | 0.00 | -0.74 | -74.00% | 1,566 | 0 | 1.56% |
| VZ240614P00040000 | 2024-05-30 2:22PM EDT | 2024-06-14 | 0.47 | 0.00 | 0.00 | -0.61 | -56.48% | 75 | 0 | 1.56% |
| VZ240621P00040000 | 2024-05-30 3:59PM EDT | 2024-06-21 | 0.50 | 0.00 | 0.00 | -0.63 | -55.75% | 398 | 0 | 1.56% |
| VZ240628P00040000 | 2024-05-30 2:15PM EDT | 2024-06-28 | 0.64 | 0.00 | 0.00 | -0.52 | -44.83% | 5 | 0 | 0.78% |
| VZ240705P00040000 | 2024-05-30 1:56PM EDT | 2024-07-05 | 0.70 | 0.00 | 0.00 | -0.51 | -42.15% | 19 | 0 | 0.78% |
| VZ240719P00040000 | 2024-05-30 3:56PM EDT | 2024-07-19 | 1.09 | 0.00 | 0.00 | -0.63 | -36.63% | 707 | 0 | 0.78% |
| VZ240920P00040000 | 2024-05-30 3:03PM EDT | 2024-09-20 | 1.66 | 0.00 | 0.00 | -0.58 | -25.89% | 90 | 0 | 0.39% |
| VZ241018P00040000 | 2024-05-30 3:58PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | -0.52 | -20.63% | 102 | 0 | 0.39% |
| VZ250117P00040000 | 2024-05-30 3:08PM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | -0.53 | -16.46% | 254 | 0 | 0.39% |
| VZ250321P00040000 | 2024-05-28 9:44AM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| VZ250620P00040000 | 2024-05-28 10:10AM EDT | 2025-06-20 | 3.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,841 | 0.20% |
| VZ260116P00040000 | 2024-05-29 12:13PM EDT | 2026-01-16 | 5.05 | 0.00 | 0.00 | 0.00 | - | 169 | 12,523 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.