La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 584,70 -188,02 (-0,30 %)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 10.75 | 9.05 | 10.25 | 0.00 | - | 7 | 9 | 149.61% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 8.00 | 10.30 | 0.00 | - | - | 2 | 107.23% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 9.15 | 10.30 | 0.00 | - | - | 2 | 86.33% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 8.10 | 11.00 | 0.00 | - | - | 3 | 111.13% |
| VZ240621C00030000 | 2024-05-17 11:32AM EDT | 2024-06-21 | 10.33 | 8.10 | 11.50 | +0.88 | +9.31% | 5 | 85 | 116.70% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 8.20 | 11.70 | 0.00 | - | 4 | 122 | 91.31% |
| VZ240920C00030000 | 2024-05-16 9:53AM EDT | 2024-09-20 | 10.50 | 9.20 | 10.85 | 0.00 | - | 2 | 55 | 48.58% |
| VZ241018C00030000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 10.30 | 9.55 | 11.50 | -0.80 | -7.21% | 1 | 12 | 55.01% |
| VZ250117C00030000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 10.53 | 10.00 | 11.50 | 0.00 | - | 4 | 1,061 | 43.56% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 10.15 | 11.00 | 0.00 | - | 10 | 924 | 28.91% |
| VZ260116C00030000 | 2024-05-13 3:06PM EDT | 2026-01-16 | 11.24 | 9.50 | 11.20 | 0.00 | - | 20 | 610 | 25.12% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00030000 | 2024-05-16 12:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 9,951 | 42.19% |
| VZ240719P00030000 | 2024-05-17 11:58AM EDT | 2024-07-19 | 0.03 | 0.00 | 1.54 | -0.03 | -50.00% | 2 | 405 | 68.41% |
| VZ240920P00030000 | 2024-05-17 1:58PM EDT | 2024-09-20 | 0.07 | 0.03 | 0.19 | -0.01 | -12.50% | 200 | 1,927 | 32.72% |
| VZ241018P00030000 | 2024-05-16 12:12PM EDT | 2024-10-18 | 0.15 | 0.09 | 0.28 | 0.00 | - | 5 | 280 | 32.42% |
| VZ250117P00030000 | 2024-05-16 9:37AM EDT | 2025-01-17 | 0.32 | 0.29 | 0.32 | 0.00 | - | 1 | 14,618 | 26.59% |
| VZ250620P00030000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 0.65 | 0.38 | 0.72 | 0.00 | - | 124 | 5,046 | 26.39% |
| VZ260116P00030000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 1.18 | 1.23 | 1.36 | 0.00 | - | 5 | 2,748 | 26.98% |
