La bourse est fermée
CAC 40
7 984,93 -80,22 (-0,99 %) Euro Stoxx 50
4 921,22 -59,87 (-1,20 %) Dow Jones
37 932,93 +117,01 (+0,31 %) EUR/USD
1,0680 +0,0008 (+0,07 %) Gold future
2 315,00 +12,10 (+0,53 %) Bitcoin EUR
53 413,39 -3 090,99 (-5,47 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:28PM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 9.40 | 9.80 | 0.00 | - | 1 | 3 | 67.19% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 36.00 | 3.10 | 3.60 | 3.75 | 0.00 | - | 3 | 4 | 35.84% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 38.00 | 2.50 | 0.44 | 1.89 | 0.00 | - | 1 | 1 | 25.10% |
| VZ240524C00039000 | 2024-05-01 10:14AM EDT | 39.00 | 1.07 | 1.09 | 1.13 | -0.17 | -13.71% | 2 | 118 | 21.97% |
| VZ240524C00040000 | 2024-05-01 9:56AM EDT | 40.00 | 0.45 | 0.55 | 0.58 | -0.17 | -27.42% | 21 | 306 | 20.22% |
| VZ240524C00041000 | 2024-05-01 11:52AM EDT | 41.00 | 0.26 | 0.23 | 0.25 | +0.01 | +4.00% | 29 | 678 | 19.29% |
| VZ240524C00042000 | 2024-05-01 9:45AM EDT | 42.00 | 0.10 | 0.08 | 0.11 | -0.01 | -9.09% | 16 | 806 | 19.83% |
| VZ240524C00043000 | 2024-05-01 11:13AM EDT | 43.00 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 1 | 2,182 | 21.68% |
| VZ240524C00044000 | 2024-05-01 11:57AM EDT | 44.00 | 0.03 | 0.01 | 0.06 | +0.02 | +200.00% | 230 | 267 | 25.98% |
| VZ240524C00045000 | 2024-04-30 11:12AM EDT | 45.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 2 | 211 | 39.75% |
| VZ240524C00046000 | 2024-04-29 11:37AM EDT | 46.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 116 | 31.64% |
| VZ240524C00047000 | 2024-05-01 9:36AM EDT | 47.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 151 | 31.64% |
| VZ240524C00048000 | 2024-04-16 11:34AM EDT | 48.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 160 | 145 | 35.16% |
| VZ240524C00049000 | 2024-04-30 3:22PM EDT | 49.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 120 | 38.28% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 2.13 | 0.00 | - | 190 | 95 | 99.12% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 78.13% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 33.00 | 0.11 | 0.00 | 2.13 | 0.00 | - | 1 | 80 | 90.82% |
| VZ240524P00034000 | 2024-04-24 12:52PM EDT | 34.00 | 0.05 | 0.00 | 0.68 | 0.00 | - | 5 | 22 | 52.83% |
| VZ240524P00035000 | 2024-04-29 12:27PM EDT | 35.00 | 0.05 | 0.01 | 0.06 | 0.00 | - | 192 | 141 | 28.71% |
| VZ240524P00036000 | 2024-04-29 3:48PM EDT | 36.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 205 | 39 | 24.02% |
| VZ240524P00037000 | 2024-04-26 9:30AM EDT | 37.00 | 0.13 | 0.10 | 0.11 | 0.00 | - | 1 | 77 | 20.70% |
| VZ240524P00038000 | 2024-04-30 3:59PM EDT | 38.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 139 | 485 | 19.09% |
| VZ240524P00039000 | 2024-05-01 11:52AM EDT | 39.00 | 0.45 | 0.46 | 0.49 | -0.01 | -2.17% | 12 | 234 | 17.33% |
| VZ240524P00040000 | 2024-04-30 11:15AM EDT | 40.00 | 0.84 | 0.91 | 0.95 | 0.00 | - | 3 | 150 | 15.87% |
| VZ240524P00041000 | 2024-04-29 12:58PM EDT | 41.00 | 1.06 | 1.59 | 1.68 | 0.00 | - | 24 | 155 | 15.43% |
| VZ240524P00042000 | 2024-04-26 3:40PM EDT | 42.00 | 2.01 | 2.35 | 2.66 | 0.00 | - | 2 | 52 | 20.31% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 3.30 | 3.55 | 0.00 | - | 1 | 1 | 15.63% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 4.30 | 4.55 | 0.00 | - | - | 1 | 19.53% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 5.30 | 5.70 | 0.00 | - | - | 0 | 37.50% |
| VZ240524P00046000 | 2024-05-01 12:58PM EDT | 46.00 | 6.50 | 6.45 | 6.55 | +0.55 | +9.24% | 3 | 3 | 25.78% |
