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
61 781,16 +24,16 (+0,04 %)
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:40.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00040000 | 2024-05-17 3:55PM EDT | 2024-05-24 | 0.40 | 0.38 | 0.41 | -0.20 | -33.33% | 848 | 704 | 18.56% |
| VZ240531C00040000 | 2024-05-17 3:41PM EDT | 2024-05-31 | 0.51 | 0.51 | 0.55 | -0.14 | -21.54% | 152 | 1,281 | 17.24% |
| VZ240607C00040000 | 2024-05-17 3:01PM EDT | 2024-06-07 | 0.65 | 0.66 | 0.90 | -0.13 | -16.67% | 157 | 422 | 23.24% |
| VZ240614C00040000 | 2024-05-17 3:49PM EDT | 2024-06-14 | 0.79 | 0.71 | 1.06 | -0.18 | -18.56% | 5 | 180 | 23.73% |
| VZ240621C00040000 | 2024-05-17 3:43PM EDT | 2024-06-21 | 0.91 | 0.89 | 0.94 | -0.16 | -14.95% | 836 | 20,176 | 18.65% |
| VZ240628C00040000 | 2024-05-17 2:04PM EDT | 2024-06-28 | 1.06 | 0.92 | 1.06 | -0.09 | -7.83% | 1 | 34 | 19.24% |
| VZ240719C00040000 | 2024-05-17 3:52PM EDT | 2024-07-19 | 1.14 | 1.13 | 1.17 | -0.16 | -12.31% | 240 | 5,072 | 17.31% |
| VZ240920C00040000 | 2024-05-17 2:48PM EDT | 2024-09-20 | 1.70 | 1.77 | 1.82 | -0.23 | -11.92% | 20 | 4,596 | 19.15% |
| VZ241018C00040000 | 2024-05-17 2:30PM EDT | 2024-10-18 | 1.88 | 1.96 | 2.06 | -0.25 | -11.74% | 39 | 1,348 | 19.63% |
| VZ250117C00040000 | 2024-05-17 3:51PM EDT | 2025-01-17 | 2.54 | 2.30 | 2.66 | -0.15 | -5.58% | 136 | 19,311 | 20.15% |
| VZ250620C00040000 | 2024-05-17 2:59PM EDT | 2025-06-20 | 3.18 | 3.00 | 3.35 | -0.27 | -7.83% | 12 | 7,415 | 19.93% |
| VZ260116C00040000 | 2024-05-17 3:58PM EDT | 2026-01-16 | 3.90 | 3.55 | 3.95 | -0.15 | -3.70% | 30 | 4,736 | 19.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00040000 | 2024-05-17 3:58PM EDT | 2024-05-24 | 0.26 | 0.26 | 0.29 | 0.00 | - | 650 | 893 | 15.63% |
| VZ240531P00040000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 0.38 | 0.30 | 0.41 | +0.02 | +5.56% | 2,681 | 206 | 14.55% |
| VZ240607P00040000 | 2024-05-17 3:27PM EDT | 2024-06-07 | 0.52 | 0.09 | 0.51 | +0.07 | +15.56% | 12 | 583 | 14.45% |
| VZ240614P00040000 | 2024-05-17 3:43PM EDT | 2024-06-14 | 0.55 | 0.55 | 0.61 | 0.00 | - | 18 | 43 | 14.75% |
| VZ240621P00040000 | 2024-05-17 3:41PM EDT | 2024-06-21 | 0.65 | 0.62 | 0.65 | +0.08 | +14.04% | 668 | 11,319 | 13.97% |
| VZ240628P00040000 | 2024-05-17 3:58PM EDT | 2024-06-28 | 0.70 | 0.66 | 0.76 | +0.03 | +4.48% | 39 | 90 | 14.75% |
| VZ240719P00040000 | 2024-05-17 3:26PM EDT | 2024-07-19 | 1.19 | 1.12 | 1.16 | +0.11 | +10.19% | 1,306 | 6,760 | 18.09% |
| VZ240920P00040000 | 2024-05-17 3:34PM EDT | 2024-09-20 | 1.70 | 1.65 | 1.70 | +0.08 | +4.94% | 14 | 7,426 | 18.53% |
| VZ241018P00040000 | 2024-05-17 3:20PM EDT | 2024-10-18 | 2.05 | 1.86 | 2.14 | +0.05 | +2.50% | 623 | 458 | 21.01% |
| VZ250117P00040000 | 2024-05-17 1:45PM EDT | 2025-01-17 | 2.65 | 2.66 | 2.75 | 0.00 | - | 5 | 15,622 | 21.33% |
| VZ250620P00040000 | 2024-05-17 2:27PM EDT | 2025-06-20 | 3.60 | 2.74 | 4.30 | +0.10 | +2.86% | 4 | 1,790 | 26.06% |
| VZ260116P00040000 | 2024-05-17 2:04PM EDT | 2026-01-16 | 4.60 | 3.70 | 4.70 | +0.05 | +1.10% | 11 | 12,423 | 23.05% |
