Italia markets closed
Dow Jones
38.902,96 +50,69 (+0,13%) Nasdaq
16.393,59 +44,35 (+0,27%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.149,90 +104,25 (+0,18%) CMC Crypto 200
1.320,57 -44,56 (-3,26%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:19PM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 249 | 100.20% |
| VZ240517C00045000 | 2024-05-07 10:05AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | 0.00 | - | 19 | 4,002 | 41.41% |
| VZ240524C00045000 | 2024-05-02 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 211 | 47.85% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 81 | 27.34% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2 | 25.39% |
| VZ240621C00045000 | 2024-05-07 11:54AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 19 | 13,155 | 21.09% |
| VZ240719C00045000 | 2024-05-07 10:17AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 2 | 3,794 | 18.56% |
| VZ240920C00045000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 0.25 | 0.23 | 0.26 | -0.02 | -7.41% | 131 | 5,591 | 18.65% |
| VZ241018C00045000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 0.33 | 0.32 | 0.34 | -0.02 | -5.71% | 4 | 899 | 18.38% |
| VZ250117C00045000 | 2024-05-07 11:58AM EDT | 2025-01-17 | 0.69 | 0.66 | 0.70 | -0.24 | -25.81% | 109 | 19,053 | 18.95% |
| VZ250620C00045000 | 2024-05-07 10:11AM EDT | 2025-06-20 | 1.38 | 0.91 | 1.33 | +0.13 | +10.40% | 81 | 2,199 | 19.74% |
| VZ260116C00045000 | 2024-05-07 10:05AM EDT | 2026-01-16 | 1.88 | 1.78 | 1.91 | +0.03 | +1.62% | 42 | 1,548 | 19.26% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 5.80 | 5.90 | 0.00 | - | 3 | 0 | 47.46% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 5.65 | 5.95 | 0.00 | - | - | 0 | 41.80% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 5.65 | 5.90 | 0.00 | - | 20 | 0 | 31.45% |
| VZ240621P00045000 | 2024-05-07 9:58AM EDT | 2024-06-21 | 5.55 | 5.55 | 6.00 | -0.58 | -9.46% | 2 | 32 | 28.52% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 5.90 | 6.20 | 0.00 | - | 10 | 218 | 28.13% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 6.10 | 6.95 | -0.13 | -2.10% | 3 | 556 | 31.49% |
| VZ241018P00045000 | 2024-05-03 2:33PM EDT | 2024-10-18 | 6.70 | 6.30 | 6.45 | 0.00 | - | 80 | 1,059 | 22.51% |
| VZ250117P00045000 | 2024-05-03 9:49AM EDT | 2025-01-17 | 7.00 | 6.60 | 7.15 | 0.00 | - | 1 | 1,242 | 24.88% |
| VZ250620P00045000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 7.05 | 7.20 | 8.45 | 0.00 | - | 10 | 719 | 28.27% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.55 | 8.00 | 8.30 | 0.00 | - | 8 | 993 | 22.23% |
© 2024 Yahoo. Tutti i diritti riservati.