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
58.961,85 -1.303,56 (-2,16%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:35.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 2024-05-03 | 5.70 | 3.55 | 5.80 | 0.00 | - | 4 | 3 | 139.75% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 2024-05-10 | 6.90 | 4.20 | 5.95 | 0.00 | - | 10 | 0 | 64.45% |
| VZ240517C00035000 | 2024-04-26 9:44AM EDT | 2024-05-17 | 4.60 | 2.96 | 4.95 | +0.80 | +21.05% | 1 | 63 | 46.48% |
| VZ240621C00035000 | 2024-04-26 12:22PM EDT | 2024-06-21 | 5.25 | 3.85 | 6.15 | +0.60 | +12.90% | 1 | 602 | 56.64% |
| VZ240719C00035000 | 2024-04-24 1:47PM EDT | 2024-07-19 | 4.85 | 3.95 | 6.50 | 0.00 | - | 2 | 155 | 51.95% |
| VZ240920C00035000 | 2024-04-26 1:32PM EDT | 2024-09-20 | 5.51 | 5.35 | 5.45 | +0.41 | +8.04% | 2 | 351 | 25.68% |
| VZ241018C00035000 | 2024-04-24 10:20AM EDT | 2024-10-18 | 4.96 | 5.10 | 5.70 | 0.00 | - | 1 | 403 | 26.71% |
| VZ250117C00035000 | 2024-04-26 3:10PM EDT | 2025-01-17 | 5.87 | 5.55 | 5.85 | +0.42 | +7.71% | 59 | 12,884 | 23.13% |
| VZ250620C00035000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 6.20 | 6.15 | 6.50 | +0.40 | +6.90% | 1 | 3,882 | 23.22% |
| VZ260116C00035000 | 2024-04-26 2:39PM EDT | 2026-01-16 | 6.80 | 6.10 | 6.75 | +0.45 | +7.09% | 12 | 6,851 | 20.40% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.03 | -0.03 | -75.00% | 5 | 502 | 48.44% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.75 | 0.00 | - | 201 | 163 | 63.28% |
| VZ240517P00035000 | 2024-04-26 1:58PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.06 | -0.01 | -33.33% | 202 | 673 | 31.84% |
| VZ240524P00035000 | 2024-04-26 12:31PM EDT | 2024-05-24 | 0.03 | 0.01 | 0.24 | -0.01 | -25.00% | 170 | 42 | 38.77% |
| VZ240621P00035000 | 2024-04-26 2:33PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 165 | 16,976 | 22.27% |
| VZ240719P00035000 | 2024-04-26 3:36PM EDT | 2024-07-19 | 0.21 | 0.21 | 0.23 | -0.06 | -22.22% | 44 | 4,232 | 22.12% |
| VZ240920P00035000 | 2024-04-25 2:11PM EDT | 2024-09-20 | 0.56 | 0.48 | 0.51 | 0.00 | - | 20 | 3,810 | 21.80% |
| VZ241018P00035000 | 2024-04-26 2:36PM EDT | 2024-10-18 | 0.70 | 0.52 | 0.71 | -0.12 | -14.63% | 19 | 1,024 | 22.78% |
| VZ250117P00035000 | 2024-04-26 12:38PM EDT | 2025-01-17 | 1.14 | 1.15 | 1.22 | -0.11 | -8.80% | 47 | 13,723 | 23.63% |
| VZ250620P00035000 | 2024-04-26 3:47PM EDT | 2025-06-20 | 1.81 | 1.79 | 2.04 | -0.12 | -6.22% | 14 | 2,870 | 24.81% |
| VZ260116P00035000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 2.91 | 2.67 | 2.81 | 0.00 | - | 24 | 7,561 | 24.63% |
© 2024 Yahoo. Tutti i diritti riservati.