Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.753,54 -1.432,66 (-2,38%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:33.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 2024-05-17 | 7.65 | 5.00 | 8.50 | 0.00 | - | 1 | 1 | 126.56% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.30 | 8.00 | 0.00 | - | - | 1 | 84.03% |
| VZ240621C00033000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 6.60 | 6.45 | 7.55 | 0.00 | - | 9 | 589 | 55.62% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 6.45 | 6.35 | 7.70 | 0.00 | - | 26 | 35 | 48.44% |
| VZ240920C00033000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 7.06 | 5.90 | 8.00 | 0.00 | - | 1 | 40 | 40.99% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 62.92% |
| VZ250117C00033000 | 2024-04-26 12:02PM EDT | 2025-01-17 | 7.60 | 7.15 | 7.55 | +0.61 | +8.73% | 4 | 31,426 | 25.49% |
| VZ250620C00033000 | 2024-04-25 10:33AM EDT | 2025-06-20 | 7.50 | 7.55 | 7.80 | +0.30 | +4.17% | 1 | 1,368 | 22.53% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.00 | 0.00 | - | - | 90 | 128.52% |
| VZ240510P00033000 | 2024-04-17 12:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 70 | 98.73% |
| VZ240517P00033000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.23 | -0.02 | -66.67% | 1 | 367 | 58.89% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 0.11 | 0.00 | 0.09 | +0.07 | +175.00% | 1 | 80 | 41.02% |
| VZ240621P00033000 | 2024-04-26 2:36PM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 21 | 10,506 | 26.76% |
| VZ240719P00033000 | 2024-04-25 1:21PM EDT | 2024-07-19 | 0.13 | 0.09 | 0.12 | 0.00 | - | 2 | 321 | 25.20% |
| VZ240920P00033000 | 2024-04-26 10:06AM EDT | 2024-09-20 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 7 | 1,270 | 23.73% |
| VZ241018P00033000 | 2024-04-25 11:26AM EDT | 2024-10-18 | 0.47 | 0.39 | 0.42 | 0.00 | - | 2 | 6,634 | 24.29% |
| VZ250117P00033000 | 2024-04-25 3:24PM EDT | 2025-01-17 | 0.83 | 0.66 | 0.89 | 0.00 | - | 13 | 32,056 | 25.76% |
| VZ250620P00033000 | 2024-04-26 2:43PM EDT | 2025-06-20 | 1.28 | 0.83 | 1.74 | -0.09 | -6.57% | 26 | 2,961 | 27.69% |
© 2024 Yahoo. Tutti i diritti riservati.