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
56 614,16 -781,19 (-1,36 %)
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’achatpour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802C00037000 | 2024-06-24 9:56AM EDT | 37.00 | 3.70 | 2.17 | 6.20 | 0.00 | - | 1 | 18 | 76.81% |
| VZ240802C00038000 | 2024-06-24 3:25PM EDT | 38.00 | 3.17 | 2.26 | 5.20 | 0.00 | - | 2 | 7 | 68.26% |
| VZ240802C00039000 | 2024-06-20 12:05PM EDT | 39.00 | 1.80 | 1.14 | 4.50 | 0.00 | - | 3 | 38 | 65.87% |
| VZ240802C00040000 | 2024-06-28 3:30PM EDT | 40.00 | 1.55 | 1.49 | 1.72 | +0.26 | +20.16% | 36 | 626 | 19.48% |
| VZ240802C00041000 | 2024-06-28 3:31PM EDT | 41.00 | 0.97 | 0.91 | 1.75 | +0.24 | +32.88% | 259 | 1,025 | 32.03% |
| VZ240802C00042000 | 2024-06-28 3:13PM EDT | 42.00 | 0.57 | 0.42 | 0.58 | +0.16 | +39.02% | 131 | 1,927 | 17.70% |
| VZ240802C00043000 | 2024-06-28 1:08PM EDT | 43.00 | 0.33 | 0.08 | 0.36 | +0.13 | +65.00% | 391 | 333 | 19.29% |
| VZ240802C00044000 | 2024-06-28 3:21PM EDT | 44.00 | 0.15 | 0.12 | 0.17 | 0.00 | - | 6 | 40 | 18.95% |
| VZ240802C00045000 | 2024-06-28 3:44PM EDT | 45.00 | 0.07 | 0.06 | 0.17 | +0.01 | +16.67% | 29 | 98 | 23.24% |
| VZ240802C00047000 | 2024-06-26 3:30PM EDT | 47.00 | 0.03 | 0.01 | 1.29 | 0.00 | - | 200 | 40 | 63.09% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240802P00033000 | 2024-06-27 3:30PM EDT | 33.00 | 0.03 | 0.00 | 1.32 | 0.00 | - | 95 | 165 | 71.19% |
| VZ240802P00034000 | 2024-06-27 3:30PM EDT | 34.00 | 0.04 | 0.01 | 1.33 | 0.00 | - | 55 | 58 | 64.80% |
| VZ240802P00035000 | 2024-06-27 10:22AM EDT | 35.00 | 0.09 | 0.02 | 1.34 | 0.00 | - | 8 | 16 | 58.40% |
| VZ240802P00036000 | 2024-06-27 10:24AM EDT | 36.00 | 0.11 | 0.02 | 0.48 | 0.00 | - | 9 | 22 | 45.41% |
| VZ240802P00037000 | 2024-06-27 12:45PM EDT | 37.00 | 0.19 | 0.06 | 2.28 | 0.00 | - | 2 | 110 | 57.91% |
| VZ240802P00038000 | 2024-06-28 12:33PM EDT | 38.00 | 0.20 | 0.20 | 0.38 | -0.12 | -37.50% | 13 | 66 | 29.93% |
| VZ240802P00039000 | 2024-06-28 2:34PM EDT | 39.00 | 0.42 | 0.20 | 0.63 | -0.13 | -23.64% | 3 | 112 | 30.08% |
| VZ240802P00040000 | 2024-06-28 3:37PM EDT | 40.00 | 0.74 | 0.52 | 0.86 | -0.31 | -29.52% | 15 | 100 | 27.78% |
| VZ240802P00041000 | 2024-06-28 3:21PM EDT | 41.00 | 1.20 | 1.00 | 1.25 | -0.24 | -16.67% | 51 | 44 | 26.91% |
| VZ240802P00046000 | 2024-06-27 12:00PM EDT | 46.00 | 5.85 | 3.50 | 7.50 | 0.00 | - | 1 | 2 | 88.43% |
