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
61 708,61 +66,06 (+0,11 %)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.05 | 9.20 | 0.00 | - | - | 1 | 58.59% |
| VZ240621C00033000 | 2024-05-15 3:43PM EDT | 2024-06-21 | 7.80 | 5.15 | 8.45 | 0.00 | - | 8 | 588 | 89.55% |
| VZ240719C00033000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 7.65 | 5.40 | 8.20 | 0.00 | - | 2 | 33 | 60.74% |
| VZ240920C00033000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 7.15 | 6.30 | 7.60 | 0.00 | - | 5 | 42 | 32.23% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 63.89% |
| VZ250117C00033000 | 2024-05-17 12:33PM EDT | 2025-01-17 | 7.66 | 7.45 | 7.75 | -0.34 | -4.25% | 2 | 31,382 | 25.10% |
| VZ250620C00033000 | 2024-05-10 12:31PM EDT | 2025-06-20 | 7.90 | 7.60 | 8.60 | 0.00 | - | 6 | 1,430 | 27.42% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00033000 | 2024-05-17 11:39AM EDT | 2024-05-24 | 0.01 | 0.00 | 2.13 | 0.00 | - | 3 | 371 | 189.84% |
| VZ240531P00033000 | 2024-05-14 12:42PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.29 | 0.00 | - | 100 | 100 | 69.92% |
| VZ240607P00033000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.21 | -0.01 | -33.33% | 170 | 152 | 51.95% |
| VZ240621P00033000 | 2024-05-17 3:28PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 123 | 10,481 | 37.70% |
| VZ240719P00033000 | 2024-05-17 10:24AM EDT | 2024-07-19 | 0.05 | 0.02 | 0.20 | 0.00 | - | 190 | 661 | 34.28% |
| VZ240920P00033000 | 2024-05-17 1:37PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.19 | 0.00 | - | 1 | 1,299 | 23.83% |
| VZ241018P00033000 | 2024-05-14 9:52AM EDT | 2024-10-18 | 0.28 | 0.26 | 0.30 | 0.00 | - | 5 | 6,681 | 24.32% |
| VZ250117P00033000 | 2024-05-17 3:27PM EDT | 2025-01-17 | 0.61 | 0.58 | 0.62 | -0.01 | -1.61% | 21 | 32,082 | 24.20% |
| VZ250620P00033000 | 2024-05-17 3:57PM EDT | 2025-06-20 | 1.10 | 1.10 | 1.21 | 0.00 | - | 24 | 2,973 | 24.61% |
