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
56 643,53 -747,53 (-1,30 %)
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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726C00030000 | 2024-06-20 2:56PM EDT | 30.00 | 10.45 | 9.10 | 13.35 | 0.00 | - | - | 1 | 159.33% |
| VZ240726C00035000 | 2024-06-28 3:48PM EDT | 35.00 | 6.43 | 4.25 | 8.40 | +0.25 | +4.05% | 31 | 857 | 110.50% |
| VZ240726C00036000 | 2024-06-20 11:38AM EDT | 36.00 | 4.50 | 3.10 | 7.40 | 0.00 | - | - | 5 | 100.78% |
| VZ240726C00037000 | 2024-06-25 9:54AM EDT | 37.00 | 4.45 | 2.17 | 6.40 | 0.00 | - | 1 | 12 | 91.02% |
| VZ240726C00038000 | 2024-06-28 2:56PM EDT | 38.00 | 2.94 | 1.18 | 5.40 | -0.31 | -9.54% | 2 | 30 | 81.25% |
| VZ240726C00039000 | 2024-06-28 2:28PM EDT | 39.00 | 2.40 | 1.59 | 3.95 | +0.44 | +22.45% | 12 | 208 | 60.60% |
| VZ240726C00040000 | 2024-06-28 3:55PM EDT | 40.00 | 1.47 | 1.24 | 1.70 | +0.27 | +22.50% | 196 | 5,687 | 21.29% |
| VZ240726C00041000 | 2024-06-28 3:40PM EDT | 41.00 | 0.84 | 0.83 | 0.93 | +0.14 | +20.00% | 204 | 851 | 17.70% |
| VZ240726C00042000 | 2024-06-28 3:44PM EDT | 42.00 | 0.47 | 0.40 | 0.52 | +0.13 | +38.24% | 206 | 1,604 | 18.41% |
| VZ240726C00043000 | 2024-06-28 3:58PM EDT | 43.00 | 0.23 | 0.20 | 0.26 | +0.05 | +27.78% | 136 | 5,041 | 18.75% |
| VZ240726C00044000 | 2024-06-28 3:22PM EDT | 44.00 | 0.11 | 0.00 | 0.35 | +0.02 | +22.22% | 23 | 679 | 27.30% |
| VZ240726C00045000 | 2024-06-28 10:48AM EDT | 45.00 | 0.08 | 0.05 | 0.08 | +0.03 | +60.00% | 8 | 271 | 21.39% |
| VZ240726C00046000 | 2024-06-27 3:45PM EDT | 46.00 | 0.03 | 0.01 | 0.11 | 0.00 | - | 15 | 42 | 27.34% |
| VZ240726C00047000 | 2024-06-25 12:11PM EDT | 47.00 | 0.03 | 0.01 | 1.94 | 0.00 | - | 100 | 96 | 62.11% |
| VZ240726C00048000 | 2024-06-24 1:40PM EDT | 48.00 | 0.02 | 0.00 | 2.14 | 0.00 | - | 125 | 101 | 70.12% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240726P00025000 | 2024-06-28 10:12AM EDT | 25.00 | 0.02 | 0.00 | 0.04 | -0.09 | -81.82% | 1 | 12 | 76.56% |
| VZ240726P00032000 | 2024-06-13 1:52PM EDT | 32.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 200 | 50 | 52.93% |
| VZ240726P00033000 | 2024-06-21 1:37PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 200 | 60 | 48.44% |
| VZ240726P00034000 | 2024-06-20 1:28PM EDT | 34.00 | 0.07 | 0.01 | 2.15 | 0.00 | - | - | 2 | 87.06% |
| VZ240726P00035000 | 2024-06-28 3:55PM EDT | 35.00 | 0.08 | 0.01 | 0.09 | +0.06 | +300.00% | 104 | 19 | 36.91% |
| VZ240726P00036000 | 2024-06-27 2:54PM EDT | 36.00 | 0.10 | 0.05 | 0.08 | 0.00 | - | 4 | 75 | 31.06% |
| VZ240726P00037000 | 2024-06-28 12:31PM EDT | 37.00 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 5 | 132 | 28.52% |
| VZ240726P00038000 | 2024-06-28 3:00PM EDT | 38.00 | 0.20 | 0.05 | 0.21 | -0.09 | -31.03% | 15 | 342 | 27.20% |
| VZ240726P00039000 | 2024-06-28 12:29PM EDT | 39.00 | 0.38 | 0.36 | 0.54 | -0.13 | -25.49% | 29 | 443 | 31.15% |
| VZ240726P00040000 | 2024-06-28 3:59PM EDT | 40.00 | 0.67 | 0.53 | 0.89 | -0.22 | -24.72% | 81 | 234 | 31.79% |
| VZ240726P00041000 | 2024-06-28 3:40PM EDT | 41.00 | 1.15 | 0.89 | 1.17 | -0.35 | -23.33% | 127 | 64 | 28.32% |
| VZ240726P00042000 | 2024-06-25 9:42AM EDT | 42.00 | 1.85 | 1.44 | 2.76 | 0.00 | - | 4 | 14 | 51.37% |
| VZ240726P00044000 | 2024-06-14 9:30AM EDT | 44.00 | 5.10 | 1.70 | 5.30 | 0.00 | - | - | 2 | 80.03% |
| VZ240726P00045000 | 2024-06-27 11:51AM EDT | 45.00 | 4.88 | 2.29 | 6.50 | 0.00 | - | 1 | 10 | 91.92% |
| VZ240726P00051000 | 2024-06-28 11:34AM EDT | 51.00 | 10.15 | 8.25 | 12.50 | -0.55 | -5.14% | 1 | 6 | 70.07% |
