Italia markets open in 2 hours 37 minutes
Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.099,55 +137,75 (+0,36%) EUR/USD
1,0681 +0,0007 (+0,06%) Bitcoin EUR
57.942,14 -1.729,81 (-2,90%) CMC Crypto 200
885,54 0,00 (0,00%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:47.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00047000 | 2024-04-04 11:05AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 87.50% |
| VZ240426C00047000 | 2024-04-17 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 233 | 64.45% |
| VZ240503C00047000 | 2024-04-17 10:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 1.28 | 0.00 | - | 20 | 33 | 81.49% |
| VZ240510C00047000 | 2024-04-10 12:09PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.28 | 0.00 | - | 120 | 187 | 67.97% |
| VZ240517C00047000 | 2024-04-15 3:38PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.06 | 0.00 | - | 6 | 321 | 32.62% |
| VZ240524C00047000 | 2024-04-16 11:32AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.07 | 0.00 | - | 100 | 128 | 30.27% |
| VZ240621C00047000 | 2024-04-17 3:28PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | 0.00 | - | 28 | 2,792 | 23.93% |
| VZ240920C00047000 | 2024-04-17 11:43AM EDT | 2024-09-20 | 0.32 | 0.32 | 0.37 | -0.06 | -15.79% | 9 | 5,668 | 21.85% |
| VZ241018C00047000 | 2024-04-17 11:44AM EDT | 2024-10-18 | 0.39 | 0.41 | 0.45 | -0.05 | -11.36% | 53 | 235 | 21.36% |
| VZ250117C00047000 | 2024-04-17 3:54PM EDT | 2025-01-17 | 0.75 | 0.72 | 0.78 | +0.06 | +8.70% | 2 | 14,360 | 21.12% |
| VZ250620C00047000 | 2024-04-16 1:33PM EDT | 2025-06-20 | 1.21 | 1.18 | 1.35 | 0.00 | - | 9 | 1,019 | 21.17% |
| VZ260116C00047000 | 2024-04-15 10:21AM EDT | 2026-01-16 | 1.86 | 1.71 | 1.98 | -0.08 | -4.12% | 1 | 1,002 | 20.80% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00047000 | 2024-04-12 12:38PM EDT | 2024-04-19 | 7.10 | 5.95 | 8.40 | 0.00 | - | 1 | 0 | 292.38% |
| VZ240503P00047000 | 2024-04-15 1:21PM EDT | 2024-05-03 | 6.95 | 6.20 | 8.10 | 0.00 | - | 2 | 0 | 91.70% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 6.20 | 8.20 | 0.00 | - | - | 0 | 69.87% |
| VZ240621P00047000 | 2024-04-17 3:01PM EDT | 2024-06-21 | 7.20 | 6.10 | 7.30 | +0.15 | +2.13% | 1,170 | 404 | 23.44% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 6.50 | 8.60 | 0.00 | - | 23 | 576 | 35.47% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 6.50 | 8.70 | 0.00 | - | 1 | 73 | 33.72% |
| VZ250117P00047000 | 2024-04-12 9:45AM EDT | 2025-01-17 | 7.60 | 7.15 | 9.95 | 0.00 | - | 1 | 3,397 | 37.66% |
| VZ250620P00047000 | 2024-04-17 10:35AM EDT | 2025-06-20 | 8.35 | 8.30 | 9.05 | +0.15 | +1.83% | 3 | 363 | 24.45% |
| VZ260116P00047000 | 2024-04-04 1:18PM EDT | 2026-01-16 | 7.57 | 9.00 | 9.25 | 0.00 | - | 100 | 100 | 21.11% |
© 2024 Yahoo. Tutti i diritti riservati.