Verizon Communications Inc. (VZ)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
57,38-0,43 (-0,74%)
Alla chiusura: 4:00PM EDT
57,00 -0,38 (-0,66%)
Before hours: 7:25AM EDT
Prezzo d'esercizio:50.00
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201030C00050000 | 2020-10-22 3:52PM EDT | 2020-10-30 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| VZ201106C00050000 | 2020-10-27 10:59AM EDT | 2020-11-06 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ201113C00050000 | 2020-10-19 12:01AM EDT | 2020-11-13 | 7.97 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| VZ201120C00050000 | 2020-10-23 12:10PM EDT | 2020-11-20 | 7.90 | 0.00 | 0.00 | 0.00 | - | 8 | 47 | 0.00% |
| VZ201127C00050000 | 2020-10-20 11:01AM EDT | 2020-11-27 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 30 | 0.00% |
| VZ201204C00050000 | 2020-10-26 11:22AM EDT | 2020-12-04 | 7.15 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| VZ201218C00050000 | 2020-10-23 10:06AM EDT | 2020-12-18 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| VZ210115C00050000 | 2020-10-26 2:40PM EDT | 2021-01-15 | 7.93 | 0.00 | 0.00 | 0.00 | - | 1 | 958 | 0.00% |
| VZ210416C00050000 | 2020-10-27 12:56PM EDT | 2021-04-16 | 8.09 | 0.00 | 0.00 | 0.00 | - | 4 | 1,380 | 0.00% |
| VZ210618C00050000 | 2020-10-26 1:34PM EDT | 2021-06-18 | 8.15 | 0.00 | 0.00 | 0.00 | - | 10 | 980 | 0.00% |
| VZ220121C00050000 | 2020-10-27 2:33PM EDT | 2022-01-21 | 8.80 | 0.00 | 0.00 | 0.00 | - | 23 | 1,581 | 0.00% |
| VZ230120C00050000 | 2020-10-27 1:20PM EDT | 2023-01-20 | 9.30 | 0.00 | 0.00 | 0.00 | - | 13 | 308 | 0.00% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ201030P00050000 | 2020-10-22 11:28AM EDT | 2020-10-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 50.00% |
| VZ201106P00050000 | 2020-10-27 11:39AM EDT | 2020-11-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 25.00% |
| VZ201113P00050000 | 2020-10-26 1:42PM EDT | 2020-11-13 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 12.50% |
| VZ201120P00050000 | 2020-10-26 3:41PM EDT | 2020-11-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 70 | 557 | 12.50% |
| VZ201127P00050000 | 2020-10-26 2:10PM EDT | 2020-11-27 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| VZ201204P00050000 | 2020-10-26 3:38PM EDT | 2020-12-04 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 12.50% |
| VZ201218P00050000 | 2020-10-27 3:57PM EDT | 2020-12-18 | 0.26 | 0.00 | 0.00 | 0.00 | - | 645 | 1,994 | 6.25% |
| VZ210115P00050000 | 2020-10-27 11:28AM EDT | 2021-01-15 | 0.39 | 0.00 | 0.00 | 0.00 | - | 35 | 14,733 | 6.25% |
| VZ210416P00050000 | 2020-10-27 2:33PM EDT | 2021-04-16 | 0.97 | 0.00 | 0.00 | 0.00 | - | 31 | 731 | 6.25% |
| VZ210618P00050000 | 2020-10-27 11:15AM EDT | 2021-06-18 | 1.36 | 0.00 | 0.00 | 0.00 | - | 87 | 3,651 | 3.13% |
| VZ220121P00050000 | 2020-10-27 3:32PM EDT | 2022-01-21 | 3.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,367 | 3.13% |
| VZ230120P00050000 | 2020-10-27 12:31PM EDT | 2023-01-20 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 1.56% |
© 2020 Verizon Media. Tutti i diritti riservati.
