La bourse est fermée
CAC 40
7 479,40 -51,32 (-0,68 %) Euro Stoxx 50
4 894,02 -8,58 (-0,18 %) Dow Jones
39 118,86 -45,20 (-0,12 %) EUR/USD
1,0716 +0,0007 (+0,06 %) Gold future
2 336,90 +0,30 (+0,01 %) Bitcoin EUR
56 635,36 -772,45 (-1,35 %)
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’achatpour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712C00025000 | 2024-06-05 10:30AM EDT | 25.00 | 16.50 | 14.10 | 18.35 | 0.00 | - | - | 2 | 305.66% |
| VZ240712C00030000 | 2024-06-14 10:29AM EDT | 30.00 | 9.70 | 9.10 | 13.35 | 0.00 | - | 9 | 9 | 225.29% |
| VZ240712C00033000 | 2024-06-24 9:55AM EDT | 33.00 | 7.55 | 6.45 | 10.25 | 0.00 | - | 2 | 2 | 69.92% |
| VZ240712C00035000 | 2024-06-12 10:46AM EDT | 35.00 | 5.40 | 4.25 | 8.40 | 0.00 | - | - | 1 | 51.56% |
| VZ240712C00036000 | 2024-06-20 10:23AM EDT | 36.00 | 4.55 | 3.10 | 7.40 | 0.00 | - | 3 | 3 | 142.48% |
| VZ240712C00037000 | 2024-06-24 10:21AM EDT | 37.00 | 3.80 | 2.25 | 6.40 | 0.00 | - | 2 | 4 | 128.71% |
| VZ240712C00038000 | 2024-06-28 9:37AM EDT | 38.00 | 2.88 | 2.20 | 5.40 | +0.05 | +1.77% | 2 | 10 | 55.47% |
| VZ240712C00039000 | 2024-06-28 1:47PM EDT | 39.00 | 2.44 | 0.86 | 2.90 | +0.64 | +35.56% | 34 | 116 | 48.68% |
| VZ240712C00040000 | 2024-06-28 2:54PM EDT | 40.00 | 1.33 | 1.21 | 1.70 | +0.30 | +29.13% | 113 | 708 | 30.08% |
| VZ240712C00041000 | 2024-06-28 3:49PM EDT | 41.00 | 0.58 | 0.52 | 0.62 | +0.22 | +61.11% | 872 | 1,419 | 15.28% |
| VZ240712C00042000 | 2024-06-28 3:46PM EDT | 42.00 | 0.15 | 0.14 | 0.17 | +0.06 | +66.67% | 925 | 1,913 | 13.87% |
| VZ240712C00043000 | 2024-06-28 3:14PM EDT | 43.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 180 | 541 | 16.31% |
| VZ240712C00044000 | 2024-06-28 3:12PM EDT | 44.00 | 0.02 | 0.01 | 0.10 | -0.01 | -33.33% | 13 | 294 | 25.68% |
| VZ240712C00045000 | 2024-06-24 1:32PM EDT | 45.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 65 | 172 | 31.93% |
| VZ240712C00046000 | 2024-06-28 10:15AM EDT | 46.00 | 0.01 | 0.01 | 0.04 | -0.03 | -75.00% | 250 | 318 | 31.25% |
| VZ240712C00047000 | 2024-06-24 1:28PM EDT | 47.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 50 | 223 | 34.38% |
| VZ240712C00048000 | 2024-06-28 3:24PM EDT | 48.00 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 300 | 39.06% |
| VZ240712C00050000 | 2024-06-25 9:45AM EDT | 50.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 126 | 87.11% |
| VZ240712C00051000 | 2024-06-24 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 48.83% |
Options de ventepour12 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712P00032000 | 2024-06-28 10:05AM EDT | 32.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 200 | 30 | 121.68% |
| VZ240712P00033000 | 2024-06-28 10:11AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | -0.01 | -50.00% | 400 | 107 | 111.04% |
| VZ240712P00034000 | 2024-06-25 11:59AM EDT | 34.00 | 0.03 | 0.01 | 1.27 | 0.00 | - | 70 | 221 | 100.78% |
| VZ240712P00035000 | 2024-06-26 10:33AM EDT | 35.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 200 | 319 | 42.58% |
| VZ240712P00036000 | 2024-06-26 10:32AM EDT | 36.00 | 0.04 | 0.01 | 1.27 | 0.00 | - | 200 | 191 | 79.88% |
| VZ240712P00037000 | 2024-06-27 12:13PM EDT | 37.00 | 0.04 | 0.01 | 1.28 | 0.00 | - | 118 | 127 | 69.63% |
| VZ240712P00038000 | 2024-06-28 12:19PM EDT | 38.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 74 | 395 | 26.56% |
| VZ240712P00039000 | 2024-06-28 3:45PM EDT | 39.00 | 0.08 | 0.07 | 0.09 | -0.08 | -50.00% | 610 | 680 | 22.75% |
| VZ240712P00040000 | 2024-06-28 3:46PM EDT | 40.00 | 0.24 | 0.10 | 0.66 | -0.19 | -44.19% | 450 | 411 | 37.11% |
| VZ240712P00041000 | 2024-06-28 3:26PM EDT | 41.00 | 0.72 | 0.57 | 0.74 | -0.29 | -28.71% | 77 | 90 | 26.61% |
| VZ240712P00042000 | 2024-06-27 10:12AM EDT | 42.00 | 1.27 | 1.24 | 1.67 | -0.68 | -34.87% | 1 | 102 | 38.57% |
| VZ240712P00043000 | 2024-06-27 10:39AM EDT | 43.00 | 2.78 | 0.95 | 2.52 | 0.00 | - | 2 | 44 | 44.87% |
| VZ240712P00044000 | 2024-06-21 12:31PM EDT | 44.00 | 4.60 | 1.43 | 5.50 | 0.00 | - | 2 | 1 | 52.59% |
| VZ240712P00045000 | 2024-06-21 10:58AM EDT | 45.00 | 5.52 | 2.41 | 6.50 | 0.00 | - | 10 | 12 | 60.94% |
