Italia markets closed
Dow Jones
38.871,92 +19,65 (+0,05%) Nasdaq
16.371,45 +22,21 (+0,14%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0772 -0,0001 (-0,01%) Bitcoin EUR
58.967,20 +155,21 (+0,26%) CMC Crypto 200
1.317,19 -47,93 (-3,51%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:51PM EDT. Mercato aperto.
Prezzo d'esercizio:25.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 13.90 | 14.15 | 14.40 | 0.00 | - | 10 | 10 | 229.69% |
| VZ240517C00025000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 13.85 | 14.10 | 14.40 | 0.00 | - | 10 | 50 | 131.25% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 14.15 | 14.40 | 0.00 | - | 1 | 1 | 91.80% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.25 | 14.45 | 0.00 | - | 5 | 10 | 75.78% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 14.25 | 14.55 | 0.00 | - | - | 1 | 63.09% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 14.25 | 14.55 | 0.00 | - | 1 | 2 | 52.34% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 14.25 | 14.65 | 0.00 | - | 1 | 1 | 50.73% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 2025-01-17 | 14.70 | 14.35 | 14.55 | -1.17 | -7.37% | 10 | 289 | 38.28% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 14.25 | 14.55 | 0.00 | - | 30 | 123 | 30.23% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.40 | 14.65 | 0.00 | - | 2 | 52 | 26.15% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.75 | 0.00 | - | 22 | 22 | 145.51% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,639 | 25.00% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.04 | 0.00 | - | 20 | 123 | 46.88% |
| VZ240920P00025000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 50 | 263 | 35.74% |
| VZ241018P00025000 | 2024-05-07 10:04AM EDT | 2024-10-18 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 42 | 116 | 34.38% |
| VZ250117P00025000 | 2024-05-07 11:05AM EDT | 2025-01-17 | 0.15 | 0.10 | 0.16 | -0.04 | -21.05% | 100 | 4,350 | 31.93% |
| VZ250620P00025000 | 2024-05-06 12:49PM EDT | 2025-06-20 | 0.35 | 0.30 | 0.35 | 0.00 | - | 9 | 1,193 | 29.98% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 0.71 | 0.67 | 0.73 | 0.00 | - | 2 | 566 | 29.74% |
© 2024 Yahoo. Tutti i diritti riservati.