La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 501,22 +3 578,46 (+6,52 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 193.65% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 14.75 | 16.25 | 0.00 | - | 2 | 2 | 99.41% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 12.95 | 15.10 | 0.00 | - | 5 | 10 | 69.73% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 9.65 | 12.10 | 0.00 | - | 10 | 22 | 100.00% |
| VZ240621C00030000 | 2024-05-03 12:51PM EDT | 30.00 | 9.08 | 7.05 | 10.25 | -1.18 | -11.50% | 10 | 90 | 89.60% |
| VZ240621C00032000 | 2024-04-29 12:03AM EDT | 32.00 | 8.00 | 5.20 | 7.40 | 0.00 | - | - | - | 51.17% |
| VZ240621C00033000 | 2024-05-03 3:25PM EDT | 33.00 | 6.15 | 6.00 | 8.00 | -1.75 | -22.15% | 6 | 589 | 61.87% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 6.25 | 4.85 | 6.35 | 0.00 | - | - | 3 | 63.18% |
| VZ240621C00035000 | 2024-05-02 1:37PM EDT | 35.00 | 4.30 | 3.45 | 5.35 | 0.00 | - | 21 | 618 | 55.96% |
| VZ240621C00036000 | 2024-05-03 3:22PM EDT | 36.00 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 9 | 34 | 28.22% |
| VZ240621C00037000 | 2024-05-03 2:36PM EDT | 37.00 | 2.41 | 2.06 | 4.40 | -0.09 | -3.60% | 1 | 1,031 | 60.91% |
| VZ240621C00038000 | 2024-05-03 3:28PM EDT | 38.00 | 1.70 | 1.68 | 1.74 | -0.01 | -0.58% | 267 | 8,922 | 22.17% |
| VZ240621C00039000 | 2024-05-03 3:48PM EDT | 39.00 | 1.04 | 1.06 | 1.09 | -0.04 | -3.70% | 791 | 1,204 | 20.09% |
| VZ240621C00040000 | 2024-05-03 3:49PM EDT | 40.00 | 0.59 | 0.59 | 0.63 | -0.05 | -7.81% | 1,097 | 19,821 | 19.02% |
| VZ240621C00041000 | 2024-05-03 3:45PM EDT | 41.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 336 | 3,886 | 18.31% |
| VZ240621C00042000 | 2024-05-03 3:46PM EDT | 42.00 | 0.15 | 0.15 | 0.17 | -0.05 | -25.00% | 386 | 25,751 | 18.31% |
| VZ240621C00043000 | 2024-05-03 3:24PM EDT | 43.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 54 | 2,599 | 18.75% |
| VZ240621C00044000 | 2024-05-02 3:26PM EDT | 44.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 13 | 435 | 21.97% |
| VZ240621C00045000 | 2024-05-03 3:17PM EDT | 45.00 | 0.04 | 0.02 | 0.06 | -0.01 | -20.00% | 169 | 13,248 | 23.05% |
| VZ240621C00046000 | 2024-04-29 9:47AM EDT | 46.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 17 | 84 | 25.00% |
| VZ240621C00047000 | 2024-05-03 2:36PM EDT | 47.00 | 0.03 | 0.02 | 0.42 | -0.01 | -25.00% | 22 | 2,797 | 44.43% |
| VZ240621C00048000 | 2024-04-23 12:40PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 90 | 28.91% |
| VZ240621C00050000 | 2024-05-03 3:28PM EDT | 50.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 22 | 4,084 | 32.03% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 1,933 | 42.19% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 48.44% |
Options de ventepour21 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-04-15 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.17 | 0.00 | - | 12 | 2,292 | 92.19% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.40 | 0.00 | - | 2 | 1,999 | 87.30% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 51.56% |
| VZ240621P00028000 | 2024-05-03 3:48PM EDT | 28.00 | 0.02 | 0.00 | 0.13 | +0.01 | +100.00% | 8 | 14,889 | 53.91% |
| VZ240621P00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 2 | 10,292 | 41.21% |
| VZ240621P00032000 | 2024-05-03 11:38AM EDT | 32.00 | 0.05 | 0.02 | 0.26 | 0.00 | - | 160 | 10 | 41.80% |
| VZ240621P00033000 | 2024-05-03 3:25PM EDT | 33.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 62 | 10,343 | 26.95% |
| VZ240621P00034000 | 2024-05-02 3:35PM EDT | 34.00 | 0.09 | 0.07 | 0.10 | 0.00 | - | 5 | 45 | 24.71% |
| VZ240621P00035000 | 2024-05-03 3:41PM EDT | 35.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 53 | 17,209 | 21.88% |
| VZ240621P00036000 | 2024-05-03 3:50PM EDT | 36.00 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 78 | 925 | 20.12% |
| VZ240621P00037000 | 2024-05-03 3:19PM EDT | 37.00 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 136 | 2,861 | 18.12% |
| VZ240621P00038000 | 2024-05-03 3:51PM EDT | 38.00 | 0.55 | 0.53 | 0.56 | -0.06 | -9.84% | 104 | 16,045 | 16.70% |
| VZ240621P00039000 | 2024-05-03 3:53PM EDT | 39.00 | 0.91 | 0.90 | 0.93 | -0.04 | -4.21% | 686 | 11,306 | 15.36% |
| VZ240621P00040000 | 2024-05-03 3:01PM EDT | 40.00 | 1.56 | 1.39 | 1.50 | -0.02 | -1.27% | 60 | 10,302 | 14.41% |
| VZ240621P00041000 | 2024-05-02 1:01PM EDT | 41.00 | 2.30 | 1.02 | 3.95 | 0.00 | - | 628 | 602 | 47.49% |
| VZ240621P00042000 | 2024-05-03 3:40PM EDT | 42.00 | 3.12 | 2.81 | 3.35 | +0.08 | +2.63% | 9 | 5,868 | 20.46% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 43.00 | 3.76 | 2.56 | 4.95 | 0.00 | - | 2 | 0 | 39.23% |
| VZ240621P00045000 | 2024-05-03 12:52PM EDT | 45.00 | 6.13 | 5.85 | 6.25 | -0.07 | -1.13% | 3 | 35 | 27.54% |
| VZ240621P00047000 | 2024-05-02 3:00PM EDT | 47.00 | 7.90 | 6.00 | 8.30 | 0.00 | - | 68 | 85 | 36.04% |
| VZ240621P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 8.50 | 8.15 | 9.35 | 0.00 | - | 10 | 3 | 41.11% |
| VZ240621P00050000 | 2024-05-02 10:47AM EDT | 50.00 | 11.00 | 10.95 | 11.35 | 0.00 | - | 1 | 13 | 46.88% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 15.05 | 18.40 | 0.00 | - | 5 | 0 | 74.71% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 20.85 | 22.25 | 0.00 | - | 6 | 0 | 80.37% |
