Italia markets open in 6 hours 16 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.612,39 -16,09 (-0,04%) EUR/USD
1,0730 -0,0003 (-0,03%) Bitcoin EUR
59.878,82 -361,87 (-0,60%) CMC Crypto 200
1.388,83 +6,26 (+0,45%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 175.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 67.19% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 53.13% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 43.75% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 2.13 | 0.00 | - | 190 | 95 | 91.75% |
| VZ240621C00050000 | 2024-04-25 12:32PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,056 | 28.91% |
| VZ240719C00050000 | 2024-04-23 9:38AM EDT | 2024-07-19 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 2,772 | 24.61% |
| VZ240920C00050000 | 2024-04-25 2:52PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.09 | -0.01 | -14.29% | 273 | 1,199 | 21.39% |
| VZ241018C00050000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 0.10 | 0.07 | 0.13 | +0.01 | +11.11% | 24 | 492 | 21.05% |
| VZ250117C00050000 | 2024-04-25 1:34PM EDT | 2025-01-17 | 0.23 | 0.23 | 0.26 | -0.03 | -11.54% | 77 | 11,111 | 19.90% |
| VZ250620C00050000 | 2024-04-24 2:35PM EDT | 2025-06-20 | 0.57 | 0.56 | 0.62 | -0.03 | -5.00% | 4 | 5,454 | 20.07% |
| VZ260116C00050000 | 2024-04-24 1:55PM EDT | 2026-01-16 | 1.06 | 0.98 | 1.07 | 0.00 | - | 44 | 4,487 | 19.70% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 2024-04-26 | 11.10 | 9.20 | 12.75 | 0.00 | - | 7 | 0 | 304.30% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 9.15 | 12.75 | 0.00 | - | 1 | 0 | 62.99% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 10.88 | 10.60 | 11.80 | +0.33 | +3.13% | 37 | 14 | 64.45% |
| VZ240719P00050000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 10.50 | 9.65 | 12.00 | 0.00 | - | 11 | 20 | 56.40% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 2024-09-20 | 9.75 | 9.65 | 11.95 | 0.00 | - | - | 16 | 42.09% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 9.70 | 12.15 | 0.00 | - | 1 | 14 | 41.02% |
| VZ250117P00050000 | 2024-04-24 2:25PM EDT | 2025-01-17 | 10.80 | 10.15 | 12.15 | 0.00 | - | 9 | 874 | 33.30% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 2025-06-20 | 10.40 | 10.30 | 11.35 | 0.00 | - | 1 | 101 | 19.63% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 10.45 | 11.50 | 12.75 | 0.00 | - | 1 | 183 | 25.26% |
© 2024 Yahoo. Tutti i diritti riservati.