Italia markets open in 6 hours 24 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.988,49 -471,59 (-1,23%) EUR/USD
1,0704 +0,0003 (+0,03%) Bitcoin EUR
60.353,91 -1.823,94 (-2,93%) CMC Crypto 200
1.391,23 -32,87 (-2,31%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:37.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00037000 | 2024-04-24 3:32PM EDT | 2024-04-26 | 2.64 | 1.49 | 2.76 | -0.37 | -12.29% | 6 | 185 | 96.68% |
| VZ240503C00037000 | 2024-04-24 10:53AM EDT | 2024-05-03 | 2.11 | 1.36 | 4.20 | +0.06 | +2.93% | 1 | 23 | 116.21% |
| VZ240510C00037000 | 2024-04-23 10:03AM EDT | 2024-05-10 | 2.80 | 2.03 | 2.77 | 0.00 | - | 13 | 24 | 34.67% |
| VZ240517C00037000 | 2024-04-24 10:08AM EDT | 2024-05-17 | 2.39 | 2.62 | 2.96 | -0.81 | -25.31% | 2 | 23 | 35.79% |
| VZ240531C00037000 | 2024-04-24 1:05PM EDT | 2024-05-31 | 2.77 | 2.01 | 3.10 | +0.44 | +18.88% | 2 | 16 | 31.84% |
| VZ240719C00037000 | 2024-04-23 12:54PM EDT | 2024-07-19 | 3.57 | 3.25 | 3.35 | 0.00 | - | 2 | 896 | 24.90% |
| VZ240920C00037000 | 2024-04-24 11:46AM EDT | 2024-09-20 | 3.40 | 3.60 | 3.75 | -0.59 | -14.79% | 11 | 3,162 | 23.54% |
| VZ241018C00037000 | 2024-04-22 12:36PM EDT | 2024-10-18 | 3.60 | 3.75 | 3.85 | 0.00 | - | 8 | 482 | 22.63% |
| VZ250620C00037000 | 2024-04-23 9:50AM EDT | 2025-06-20 | 4.85 | 4.70 | 4.95 | 0.00 | - | 2 | 3,325 | 21.79% |
| VZ260116C00037000 | 2024-04-23 9:50AM EDT | 2026-01-16 | 5.35 | 3.95 | 5.50 | 0.00 | - | 2 | 2,113 | 20.66% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00037000 | 2024-04-24 11:41AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,313 | 43.75% |
| VZ240503P00037000 | 2024-04-24 3:26PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 128 | 419 | 29.10% |
| VZ240510P00037000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 3 | 79 | 22.66% |
| VZ240517P00037000 | 2024-04-24 11:52AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.11 | +0.03 | +37.50% | 47 | 1,750 | 21.29% |
| VZ240524P00037000 | 2024-04-24 11:49AM EDT | 2024-05-24 | 0.13 | 0.12 | 0.15 | +0.01 | +8.33% | 19 | 75 | 20.41% |
| VZ240531P00037000 | 2024-04-24 3:23PM EDT | 2024-05-31 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 11 | 80 | 19.83% |
| VZ240621P00037000 | 2024-04-24 3:48PM EDT | 2024-06-21 | 0.28 | 0.27 | 0.30 | +0.03 | +12.00% | 149 | 329 | 18.70% |
| VZ240719P00037000 | 2024-04-24 3:37PM EDT | 2024-07-19 | 0.56 | 0.55 | 0.58 | +0.06 | +12.00% | 59 | 5,754 | 20.41% |
| VZ240920P00037000 | 2024-04-24 3:37PM EDT | 2024-09-20 | 0.94 | 0.95 | 0.98 | +0.06 | +6.82% | 225 | 6,468 | 20.34% |
| VZ241018P00037000 | 2024-04-24 3:12PM EDT | 2024-10-18 | 1.28 | 1.23 | 1.27 | +0.11 | +9.40% | 12 | 680 | 21.73% |
| VZ250620P00037000 | 2024-04-24 1:01PM EDT | 2025-06-20 | 2.63 | 2.48 | 2.78 | +0.11 | +4.37% | 2 | 1,929 | 23.85% |
| VZ260116P00037000 | 2024-04-24 10:01AM EDT | 2026-01-16 | 3.70 | 3.45 | 3.70 | -0.20 | -5.13% | 12 | 1,634 | 24.26% |
© 2024 Yahoo. Tutti i diritti riservati.