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
37 933,29 +117,37 (+0,31 %) EUR/USD
1,0676 +0,0003 (+0,03 %) Gold future
2 313,30 +10,40 (+0,45 %) Bitcoin EUR
53 691,93 -2 731,89 (-4,84 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:33PM EDT. Marché ouvert.
Options d’achatpour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 14.60 | 14.85 | 0.00 | - | 1 | 1 | 89.84% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 9.55 | 9.90 | 0.00 | - | - | 2 | 58.79% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 6.65 | 6.95 | 0.00 | - | - | 1 | 54.39% |
| VZ240531C00036000 | 2024-04-30 12:41PM EDT | 36.00 | 3.80 | 3.80 | 4.95 | 0.00 | - | 1 | 11 | 63.67% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 1.92 | 2.95 | 0.00 | - | 12 | 5 | 27.98% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 1.96 | 2.17 | 0.00 | - | 2 | 7 | 26.81% |
| VZ240531C00039000 | 2024-05-01 10:05AM EDT | 39.00 | 1.12 | 1.26 | 1.32 | -0.12 | -9.68% | 11 | 157 | 21.78% |
| VZ240531C00040000 | 2024-05-01 12:16PM EDT | 40.00 | 0.71 | 0.69 | 0.72 | +0.02 | +2.90% | 116 | 863 | 19.63% |
| VZ240531C00041000 | 2024-05-01 10:43AM EDT | 41.00 | 0.25 | 0.32 | 0.35 | -0.08 | -24.24% | 15 | 588 | 18.80% |
| VZ240531C00042000 | 2024-05-01 11:41AM EDT | 42.00 | 0.16 | 0.13 | 0.17 | +0.02 | +14.29% | 120 | 1,117 | 19.14% |
| VZ240531C00043000 | 2024-05-01 9:30AM EDT | 43.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 3 | 427 | 19.14% |
| VZ240531C00044000 | 2024-05-01 9:48AM EDT | 44.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 10 | 207 | 21.49% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 170 | 71 | 21.49% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 24.61% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 50 | 31 | 27.34% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 109 | 30.47% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 7 | 16 | 72.71% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 200 | 65 | 37.60% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | - | 1 | 36.91% |
| VZ240531P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 137 | 23.05% |
| VZ240531P00037000 | 2024-04-30 12:51PM EDT | 37.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 5 | 88 | 20.22% |
| VZ240531P00038000 | 2024-04-30 11:06AM EDT | 38.00 | 0.22 | 0.24 | 0.26 | 0.00 | - | 15 | 425 | 18.26% |
| VZ240531P00039000 | 2024-05-01 12:16PM EDT | 39.00 | 0.50 | 0.49 | 0.52 | -0.03 | -5.66% | 15 | 469 | 17.12% |
| VZ240531P00040000 | 2024-05-01 9:40AM EDT | 40.00 | 1.13 | 0.91 | 0.97 | +0.17 | +17.71% | 1 | 91 | 16.21% |
| VZ240531P00041000 | 2024-05-01 9:55AM EDT | 41.00 | 1.81 | 1.55 | 2.58 | +0.24 | +15.29% | 1 | 22 | 38.23% |
| VZ240531P00042000 | 2024-05-01 11:58AM EDT | 42.00 | 2.40 | 2.19 | 2.83 | -0.26 | -9.77% | 6 | 201 | 27.10% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 5.15 | 5.55 | 0.00 | - | 20 | 0 | 31.54% |
| VZ240531P00047000 | 2024-04-29 3:11PM EDT | 47.00 | 6.85 | 7.30 | 7.50 | 0.00 | - | 1 | 1 | 35.94% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 10.35 | 10.50 | 0.00 | - | 1 | 1 | 45.70% |
