Italia markets close in 42 minutes
FTSE MIB
34.291,06 -72,69 (-0,21%) Dow Jones
38.431,42 -72,27 (-0,19%) Nasdaq
15.756,69 +60,05 (+0,38%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,40 +0,04 (+0,05%) Bitcoin EUR
60.709,00 -1.678,59 (-2,69%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:48AM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,370 | 62.50% |
| VZ240503C00045000 | 2024-04-22 2:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.05 | 0.00 | - | 99 | 469 | 47.85% |
| VZ240510C00045000 | 2024-04-22 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 250 | 36.72% |
| VZ240517C00045000 | 2024-04-24 9:47AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4 | 2,819 | 26.56% |
| VZ240524C00045000 | 2024-04-22 10:30AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.20 | 0.00 | - | 207 | 201 | 36.91% |
| VZ240531C00045000 | 2024-04-23 10:22AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.75 | 0.00 | - | 1 | 41 | 51.03% |
| VZ240621C00045000 | 2024-04-24 10:16AM EDT | 2024-06-21 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 148 | 13,303 | 20.41% |
| VZ240719C00045000 | 2024-04-24 10:12AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 210 | 3,921 | 18.65% |
| VZ240920C00045000 | 2024-04-24 9:47AM EDT | 2024-09-20 | 0.31 | 0.29 | 0.33 | -0.08 | -21.05% | 25 | 5,195 | 19.31% |
| VZ241018C00045000 | 2024-04-23 3:59PM EDT | 2024-10-18 | 0.40 | 0.37 | 0.40 | -0.09 | -18.37% | 1 | 765 | 18.82% |
| VZ250117C00045000 | 2024-04-24 10:18AM EDT | 2025-01-17 | 0.76 | 0.74 | 0.78 | -0.16 | -17.39% | 22 | 19,485 | 19.48% |
| VZ250620C00045000 | 2024-04-24 9:53AM EDT | 2025-06-20 | 1.38 | 1.30 | 1.42 | -0.22 | -13.75% | 11 | 2,143 | 20.22% |
| VZ260116C00045000 | 2024-04-23 3:13PM EDT | 2026-01-16 | 2.09 | 1.84 | 2.03 | 0.00 | - | 29 | 1,359 | 19.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00045000 | 2024-04-24 9:33AM EDT | 2024-04-26 | 5.95 | 5.90 | 6.10 | -0.25 | -4.03% | 2 | 4 | 96.88% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 6.35 | 5.90 | 5.95 | 0.00 | - | 21 | 0 | 44.92% |
| VZ240517P00045000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 5.70 | 5.85 | 6.90 | +0.50 | +9.62% | 1 | 3 | 53.71% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 5.75 | 6.95 | 0.00 | - | 2 | 0 | 58.35% |
| VZ240621P00045000 | 2024-04-23 3:09PM EDT | 2024-06-21 | 5.15 | 5.85 | 6.00 | 0.00 | - | 111 | 32 | 21.88% |
| VZ240719P00045000 | 2024-04-24 10:28AM EDT | 2024-07-19 | 6.13 | 6.05 | 6.20 | +0.78 | +14.58% | 17 | 242 | 24.32% |
| VZ240920P00045000 | 2024-04-24 10:28AM EDT | 2024-09-20 | 6.23 | 6.15 | 6.50 | +0.78 | +14.31% | 17 | 556 | 23.39% |
| VZ241018P00045000 | 2024-04-23 11:29AM EDT | 2024-10-18 | 5.75 | 6.35 | 6.45 | 0.00 | - | 10 | 1,078 | 20.80% |
| VZ250117P00045000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 6.25 | 6.65 | 6.80 | 0.00 | - | 21 | 1,206 | 20.53% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 7.41 | 7.25 | 7.40 | 0.00 | - | 20 | 709 | 20.69% |
| VZ260116P00045000 | 2024-04-22 1:46PM EDT | 2026-01-16 | 8.12 | 7.45 | 8.25 | 0.00 | - | 27 | 983 | 21.47% |
© 2024 Yahoo. Tutti i diritti riservati.