La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 286,58 +1,50 (+0,00 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2024-05-15 1:04PM EDT | 20.00 | 20.67 | 19.00 | 23.50 | 0.00 | - | 1 | 1 | 101.56% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 9.70 | 11.80 | 0.00 | - | 35 | 0 | 0.00% |
| VZ240719C00030000 | 2024-05-28 1:47PM EDT | 30.00 | 9.54 | 9.40 | 13.90 | 0.00 | - | 1 | 123 | 71.97% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 6.70 | 10.85 | 0.00 | - | 5 | 0 | 73.54% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 7.25 | 7.45 | 0.00 | - | 100 | 223 | 0.00% |
| VZ240719C00033000 | 2024-05-10 2:59PM EDT | 33.00 | 8.45 | 6.30 | 10.00 | +0.80 | +10.46% | 1 | 33 | 91.75% |
| VZ240719C00034000 | 2024-05-10 1:37PM EDT | 34.00 | 6.50 | 5.30 | 9.55 | 0.00 | - | 1 | 248 | 96.68% |
| VZ240719C00035000 | 2024-05-23 3:57PM EDT | 35.00 | 5.95 | 4.35 | 8.30 | +1.34 | +29.07% | 1 | 156 | 83.69% |
| VZ240719C00036000 | 2024-05-31 10:25AM EDT | 36.00 | 4.95 | 3.60 | 5.80 | +0.73 | +17.30% | 4 | 751 | 42.97% |
| VZ240719C00037000 | 2024-05-31 2:10PM EDT | 37.00 | 4.50 | 4.25 | 6.35 | +1.00 | +28.57% | 9 | 936 | 69.78% |
| VZ240719C00038000 | 2024-05-31 11:17AM EDT | 38.00 | 3.45 | 2.69 | 4.00 | +0.80 | +30.19% | 18 | 1,666 | 35.89% |
| VZ240719C00039000 | 2024-05-31 3:41PM EDT | 39.00 | 2.50 | 2.36 | 2.81 | +0.78 | +45.35% | 77 | 2,402 | 25.81% |
| VZ240719C00040000 | 2024-05-31 3:48PM EDT | 40.00 | 1.81 | 1.48 | 1.90 | +0.63 | +53.39% | 474 | 5,398 | 21.14% |
| VZ240719C00041000 | 2024-05-31 3:58PM EDT | 41.00 | 1.14 | 1.13 | 1.19 | +0.42 | +58.33% | 1,046 | 7,979 | 18.75% |
| VZ240719C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 0.65 | 0.65 | 0.67 | +0.28 | +75.68% | 1,411 | 15,944 | 17.29% |
| VZ240719C00043000 | 2024-05-31 3:51PM EDT | 43.00 | 0.32 | 0.24 | 0.38 | +0.14 | +77.78% | 1,190 | 13,379 | 17.38% |
| VZ240719C00044000 | 2024-05-31 3:53PM EDT | 44.00 | 0.17 | 0.14 | 0.20 | +0.07 | +70.00% | 359 | 4,477 | 17.43% |
| VZ240719C00045000 | 2024-05-31 3:36PM EDT | 45.00 | 0.08 | 0.06 | 0.10 | +0.03 | +60.00% | 58 | 3,766 | 17.58% |
| VZ240719C00050000 | 2024-05-31 9:30AM EDT | 50.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 1 | 2,788 | 25.98% |
| VZ240719C00055000 | 2024-05-30 2:40PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 1,575 | 36.33% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-05-14 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 202 | 70.31% |
| VZ240719P00021000 | 2024-05-14 10:42AM EDT | 21.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 3 | 96.48% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 89.65% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 125.68% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 118.46% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 109.77% |
| VZ240719P00028000 | 2024-05-07 10:09AM EDT | 28.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 4 | 192 | 57.62% |
| VZ240719P00029000 | 2024-05-21 12:17PM EDT | 29.00 | 0.03 | 0.00 | 2.07 | 0.00 | - | 8 | 276 | 97.75% |
| VZ240719P00030000 | 2024-05-30 1:54PM EDT | 30.00 | 0.03 | 0.00 | 0.12 | 0.00 | - | 1 | 402 | 51.37% |
| VZ240719P00031000 | 2024-05-30 1:23PM EDT | 31.00 | 0.03 | 0.00 | 1.01 | 0.00 | - | 1 | 271 | 66.41% |
| VZ240719P00032000 | 2024-05-31 1:38PM EDT | 32.00 | 0.02 | 0.00 | 0.40 | -0.01 | -33.33% | 1 | 233 | 56.79% |
| VZ240719P00033000 | 2024-05-31 12:10PM EDT | 33.00 | 0.04 | 0.03 | 0.20 | -0.02 | -33.33% | 2 | 867 | 42.87% |
| VZ240719P00034000 | 2024-05-30 3:52PM EDT | 34.00 | 0.05 | 0.03 | 0.55 | 0.00 | - | 12 | 1,867 | 51.27% |
| VZ240719P00035000 | 2024-05-31 3:21PM EDT | 35.00 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 4 | 4,236 | 27.34% |
| VZ240719P00036000 | 2024-05-31 3:27PM EDT | 36.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 29 | 2,704 | 24.61% |
| VZ240719P00037000 | 2024-05-31 3:54PM EDT | 37.00 | 0.15 | 0.12 | 0.15 | -0.09 | -37.50% | 32 | 7,320 | 22.75% |
| VZ240719P00038000 | 2024-05-31 3:57PM EDT | 38.00 | 0.22 | 0.20 | 0.24 | -0.17 | -43.59% | 185 | 9,019 | 21.29% |
| VZ240719P00039000 | 2024-05-31 3:57PM EDT | 39.00 | 0.36 | 0.35 | 0.38 | -0.28 | -43.75% | 279 | 8,964 | 19.83% |
| VZ240719P00040000 | 2024-05-31 3:59PM EDT | 40.00 | 0.65 | 0.62 | 0.67 | -0.44 | -40.37% | 1,147 | 7,293 | 19.68% |
| VZ240719P00041000 | 2024-05-31 3:59PM EDT | 41.00 | 1.08 | 1.06 | 1.11 | -0.58 | -34.94% | 271 | 3,817 | 19.92% |
| VZ240719P00042000 | 2024-05-31 3:58PM EDT | 42.00 | 1.73 | 1.49 | 1.70 | -0.97 | -35.93% | 8 | 716 | 20.44% |
| VZ240719P00043000 | 2024-05-31 1:03PM EDT | 43.00 | 2.86 | 2.11 | 2.49 | -0.40 | -12.27% | 6 | 960 | 22.56% |
| VZ240719P00044000 | 2024-05-30 2:05PM EDT | 44.00 | 4.35 | 1.90 | 4.35 | 0.00 | - | 2 | 614 | 43.70% |
| VZ240719P00045000 | 2024-05-31 1:03PM EDT | 45.00 | 4.69 | 2.75 | 5.40 | -1.66 | -26.14% | 5 | 218 | 49.90% |
| VZ240719P00050000 | 2024-05-30 12:16PM EDT | 50.00 | 10.60 | 7.30 | 11.25 | 0.00 | - | 25 | 42 | 88.31% |
| VZ240719P00055000 | 2024-05-29 10:34AM EDT | 55.00 | 16.20 | 11.80 | 16.35 | 0.00 | - | 2 | 14 | 51.27% |
