Marchés français ouverture 8 h 13 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0720 +0,0048 (+0,45 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 027,54 -2 492,05 (-4,41 %)
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 :
Options d’achatpour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 7.35 | 9.40 | 0.00 | - | - | 5 | 110.55% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 4.70 | 8.35 | 0.00 | - | - | 3 | 89.65% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 3.90 | 5.40 | 0.00 | - | 10 | 0 | 75.00% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 2.29 | 5.00 | 0.00 | - | 1 | 25 | 62.31% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 1.83 | 2.96 | 0.00 | - | 1 | 1 | 45.41% |
| VZ240510C00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.73 | 0.81 | 2.84 | 0.00 | - | 12 | 35 | 59.18% |
| VZ240510C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 1.76 | 1.58 | 1.87 | -0.56 | -24.14% | 1 | 11 | 28.52% |
| VZ240510C00038000 | 2024-05-01 2:47PM EDT | 38.00 | 1.58 | 1.32 | 1.40 | -0.24 | -13.19% | 52 | 96 | 24.51% |
| VZ240510C00038500 | 2024-05-01 2:10PM EDT | 38.50 | 1.10 | 0.92 | 0.97 | -0.22 | -16.67% | 2 | 27 | 21.49% |
| VZ240510C00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.56 | 0.58 | 0.62 | -0.39 | -41.05% | 129 | 108 | 19.92% |
| VZ240510C00039500 | 2024-05-01 3:38PM EDT | 39.50 | 0.33 | 0.33 | 0.35 | -0.26 | -44.07% | 1,012 | 524 | 18.65% |
| VZ240510C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 487 | 497 | 18.26% |
| VZ240510C00040500 | 2024-05-01 3:40PM EDT | 40.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 112 | 754 | 18.56% |
| VZ240510C00041000 | 2024-05-01 3:21PM EDT | 41.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 87 | 467 | 19.73% |
| VZ240510C00041500 | 2024-05-01 2:04PM EDT | 41.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 74 | 385 | 22.27% |
| VZ240510C00042000 | 2024-05-01 2:06PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 890 | 24.61% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 132 | 27.74% |
| VZ240510C00043000 | 2024-05-01 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,084 | 28.91% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 0 | 77.83% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 122 | 57.81% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 10 | 249 | 86.13% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 39 | 100.39% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 187 | 108.59% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 200 | 128 | 107.52% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 74.61% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 59.38% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 64.06% |
Options de ventepour10 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 10 | 116.21% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 80 | 112.11% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 52.93% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 45.31% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 201 | 163 | 85.84% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 60 | 43.16% |
| VZ240510P00036000 | 2024-05-01 11:22AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 236 | 29.30% |
| VZ240510P00036500 | 2024-04-30 3:36PM EDT | 36.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 16 | 66 | 33.59% |
| VZ240510P00037000 | 2024-05-01 10:25AM EDT | 37.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2 | 132 | 24.02% |
| VZ240510P00037500 | 2024-05-01 2:04PM EDT | 37.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 98 | 108 | 20.70% |
| VZ240510P00038000 | 2024-05-01 3:43PM EDT | 38.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 40 | 194 | 19.43% |
| VZ240510P00038500 | 2024-05-01 3:43PM EDT | 38.50 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 50 | 387 | 18.26% |
| VZ240510P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.33 | 0.32 | 0.36 | +0.06 | +22.22% | 257 | 893 | 17.58% |
| VZ240510P00039500 | 2024-05-01 3:44PM EDT | 39.50 | 0.59 | 0.58 | 0.61 | +0.13 | +28.26% | 1,217 | 831 | 17.09% |
| VZ240510P00040000 | 2024-05-01 2:20PM EDT | 40.00 | 0.82 | 0.89 | 1.00 | +0.09 | +12.33% | 213 | 708 | 19.24% |
| VZ240510P00040500 | 2024-05-01 2:14PM EDT | 40.50 | 1.14 | 1.30 | 1.57 | +0.09 | +8.57% | 221 | 944 | 28.42% |
| VZ240510P00041000 | 2024-04-29 3:30PM EDT | 41.00 | 1.75 | 1.70 | 2.48 | +0.76 | +76.77% | 1 | 394 | 52.93% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 1.91 | 2.54 | 0.00 | - | 12 | 13 | 37.31% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 1.85 | 2.96 | +0.03 | +1.26% | 15 | 36 | 36.91% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 2.06 | 5.00 | -0.30 | -9.17% | 14 | 0 | 114.16% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 2.63 | 4.85 | 0.00 | - | 16 | 8 | 92.48% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 3.00 | 5.35 | 0.00 | - | 12 | 1 | 97.85% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 2.78 | 5.00 | 0.00 | - | 2 | 0 | 56.25% |
