Italia markets open in 5 hours 23 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.702,10 -244,83 (-0,63%) EUR/USD
1,0860 +0,0001 (+0,01%) Bitcoin EUR
64.565,25 -824,40 (-1,26%) CMC Crypto 200
1.525,57 +37,03 (+2,49%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00047000 | 2024-05-21 2:00PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 404 | 75.00% |
| VZ240531C00047000 | 2024-05-20 11:21AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 221 | 25.00% |
| VZ240607C00047000 | 2024-05-17 10:17AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.05 | 0.00 | - | 35 | 65 | 42.77% |
| VZ240614C00047000 | 2024-05-15 12:08PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.02 | 0.00 | - | 60 | 151 | 31.25% |
| VZ240621C00047000 | 2024-05-20 2:16PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.16 | 0.00 | - | 9 | 3,034 | 40.04% |
| VZ240628C00047000 | 2024-05-17 10:19AM EDT | 2024-06-28 | 0.03 | 0.00 | 2.14 | 0.00 | - | 110 | 95 | 65.33% |
| VZ240920C00047000 | 2024-05-21 11:12AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 3 | 5,653 | 18.56% |
| VZ241018C00047000 | 2024-05-17 2:51PM EDT | 2024-10-18 | 0.16 | 0.13 | 0.16 | 0.00 | - | 20 | 323 | 18.21% |
| VZ250117C00047000 | 2024-05-21 1:51PM EDT | 2025-01-17 | 0.38 | 0.37 | 0.60 | -0.08 | -17.39% | 198 | 12,242 | 20.87% |
| VZ250620C00047000 | 2024-05-20 1:32PM EDT | 2025-06-20 | 0.85 | 0.31 | 1.05 | -0.18 | -17.48% | 6 | 1,057 | 20.09% |
| VZ260116C00047000 | 2024-05-21 3:05PM EDT | 2026-01-16 | 1.45 | 1.28 | 1.53 | -0.18 | -11.04% | 21 | 816 | 19.13% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 2024-05-31 | 7.55 | 5.30 | 8.25 | 0.00 | - | 1 | 0 | 117.29% |
| VZ240621P00047000 | 2024-05-09 3:01PM EDT | 2024-06-21 | 7.25 | 5.25 | 8.65 | 0.00 | - | 12 | 5 | 77.78% |
| VZ240628P00047000 | 2024-05-21 1:54PM EDT | 2024-06-28 | 7.32 | 5.85 | 8.40 | +0.62 | +9.25% | 11 | 0 | 64.06% |
| VZ240920P00047000 | 2024-05-14 11:35AM EDT | 2024-09-20 | 6.80 | 6.85 | 8.50 | 0.00 | - | 2 | 578 | 37.18% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 6.05 | 7.95 | 0.00 | - | 1 | 73 | 26.03% |
| VZ250117P00047000 | 2024-05-10 9:49AM EDT | 2025-01-17 | 7.80 | 6.20 | 8.50 | 0.00 | - | 165 | 3,541 | 26.47% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.00 | 8.25 | 0.00 | - | 75 | 437 | 18.70% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 2026-01-16 | 9.03 | 7.30 | 10.05 | 0.00 | - | 1 | 100 | 25.39% |
© 2024 Yahoo. Tutti i diritti riservati.