Italia markets close in 4 minutes
FTSE MIB
34.254,72 +314,97 (+0,93%) Dow Jones
38.156,32 +70,52 (+0,19%) Nasdaq
15.917,69 +305,93 (+1,96%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,81 +0,24 (+0,29%) Bitcoin EUR
59.440,49 -84,25 (-0,14%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:26AM EDT. Mercato aperto.
Prezzo d'esercizio:42.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00042000 | 2024-04-26 11:05AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 7,950 | 50.00% |
| VZ240503C00042000 | 2024-04-26 11:02AM EDT | 2024-05-03 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 1,691 | 21.88% |
| VZ240510C00042000 | 2024-04-26 10:29AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 23 | 412 | 18.36% |
| VZ240517C00042000 | 2024-04-26 11:02AM EDT | 2024-05-17 | 0.09 | 0.07 | 0.09 | +0.03 | +60.00% | 28 | 16,934 | 18.56% |
| VZ240524C00042000 | 2024-04-25 1:12PM EDT | 2024-05-24 | 0.10 | 0.12 | 0.16 | 0.00 | - | 103 | 525 | 19.14% |
| VZ240531C00042000 | 2024-04-26 11:10AM EDT | 2024-05-31 | 0.19 | 0.17 | 0.19 | +0.06 | +50.00% | 75 | 563 | 18.16% |
| VZ240621C00042000 | 2024-04-26 11:10AM EDT | 2024-06-21 | 0.39 | 0.36 | 0.39 | +0.11 | +39.29% | 813 | 24,803 | 19.02% |
| VZ240719C00042000 | 2024-04-26 11:10AM EDT | 2024-07-19 | 0.56 | 0.55 | 0.58 | +0.12 | +27.27% | 174 | 5,671 | 18.65% |
| VZ240920C00042000 | 2024-04-26 11:04AM EDT | 2024-09-20 | 1.07 | 1.09 | 1.11 | +0.12 | +12.63% | 48 | 4,471 | 20.07% |
| VZ241018C00042000 | 2024-04-26 10:32AM EDT | 2024-10-18 | 1.25 | 1.25 | 1.43 | +0.16 | +14.68% | 24 | 954 | 21.49% |
| VZ250117C00042000 | 2024-04-26 11:07AM EDT | 2025-01-17 | 1.79 | 1.76 | 1.82 | +0.19 | +11.87% | 27 | 20,954 | 20.44% |
| VZ250620C00042000 | 2024-04-26 10:32AM EDT | 2025-06-20 | 2.51 | 2.41 | 2.59 | +0.29 | +13.06% | 1 | 1,907 | 20.89% |
| VZ260116C00042000 | 2024-04-26 10:00AM EDT | 2026-01-16 | 3.06 | 3.10 | 3.20 | +0.13 | +4.44% | 5 | 1,685 | 20.01% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00042000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 2.35 | 2.14 | 2.52 | 0.00 | - | 542 | 73 | 103.91% |
| VZ240503P00042000 | 2024-04-24 2:49PM EDT | 2024-05-03 | 2.52 | 2.05 | 2.26 | 0.00 | - | 493 | 190 | 0.00% |
| VZ240510P00042000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 2.20 | 2.22 | 2.69 | 0.00 | - | 1 | 31 | 34.77% |
| VZ240517P00042000 | 2024-04-25 10:16AM EDT | 2024-05-17 | 2.45 | 2.23 | 2.34 | -0.38 | -13.43% | 6 | 1,079 | 0.00% |
| VZ240524P00042000 | 2024-04-26 10:46AM EDT | 2024-05-24 | 2.32 | 0.83 | 2.35 | -0.42 | -15.33% | 1 | 51 | 0.00% |
| VZ240531P00042000 | 2024-04-24 1:45PM EDT | 2024-05-31 | 2.66 | 2.05 | 2.43 | 0.00 | - | 4 | 201 | 13.77% |
| VZ240621P00042000 | 2024-04-26 10:02AM EDT | 2024-06-21 | 2.46 | 2.34 | 2.57 | -0.54 | -18.00% | 24 | 6,202 | 15.09% |
| VZ240719P00042000 | 2024-04-25 3:23PM EDT | 2024-07-19 | 3.20 | 2.83 | 2.95 | 0.00 | - | 30 | 672 | 18.92% |
| VZ240920P00042000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 3.50 | 3.20 | 3.25 | 0.00 | - | 11 | 3,287 | 17.75% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 2024-10-18 | 4.00 | 3.55 | 3.70 | 0.00 | - | 1 | 179 | 20.69% |
| VZ250117P00042000 | 2024-04-25 10:16AM EDT | 2025-01-17 | 4.50 | 4.05 | 4.15 | 0.00 | - | 29 | 4,957 | 20.28% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 5.06 | 4.80 | 4.95 | 0.00 | - | 1 | 591 | 20.95% |
| VZ260116P00042000 | 2024-04-26 10:41AM EDT | 2026-01-16 | 5.90 | 5.20 | 6.00 | -0.65 | -9.92% | 11 | 1,007 | 22.19% |
© 2024 Yahoo. Tutti i diritti riservati.