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
56 619,44 -749,41 (-1,31 %)
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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240816C00035000 | 2024-06-28 10:46AM EDT | 35.00 | 6.50 | 4.15 | 8.40 | +1.31 | +25.24% | 1 | 1 | 83.52% |
| VZ240816C00037000 | 2024-06-21 1:28PM EDT | 37.00 | 3.15 | 2.49 | 6.40 | 0.00 | - | 18 | 5 | 68.80% |
| VZ240816C00038000 | 2024-06-28 9:41AM EDT | 38.00 | 3.19 | 1.53 | 4.40 | +0.29 | +10.00% | 20 | 21 | 42.29% |
| VZ240816C00039000 | 2024-06-28 10:16AM EDT | 39.00 | 2.41 | 1.27 | 2.81 | +0.43 | +21.72% | 1 | 845 | 24.17% |
| VZ240816C00040000 | 2024-06-28 1:30PM EDT | 40.00 | 1.81 | 1.69 | 1.75 | +0.46 | +34.07% | 6 | 518 | 17.04% |
| VZ240816C00041000 | 2024-06-28 3:43PM EDT | 41.00 | 1.14 | 1.13 | 1.17 | +0.19 | +20.00% | 1,363 | 1,941 | 17.38% |
| VZ240816C00042000 | 2024-06-28 3:33PM EDT | 42.00 | 0.70 | 0.70 | 0.74 | +0.15 | +27.27% | 365 | 1,237 | 17.73% |
| VZ240816C00043000 | 2024-06-28 3:50PM EDT | 43.00 | 0.42 | 0.39 | 0.45 | +0.10 | +31.25% | 334 | 1,245 | 18.12% |
| VZ240816C00044000 | 2024-06-28 3:50PM EDT | 44.00 | 0.24 | 0.18 | 0.25 | +0.07 | +41.18% | 264 | 1,568 | 18.21% |
| VZ240816C00046000 | 2024-06-25 2:09PM EDT | 46.00 | 0.07 | 0.05 | 0.09 | 0.00 | - | 52 | 74 | 19.73% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240816P00034000 | 2024-06-25 2:18PM EDT | 34.00 | 0.08 | 0.06 | 0.17 | 0.00 | - | 11 | 27 | 36.72% |
| VZ240816P00035000 | 2024-06-27 3:28PM EDT | 35.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 34 | 69 | 29.20% |
| VZ240816P00036000 | 2024-06-27 3:16PM EDT | 36.00 | 0.16 | 0.03 | 0.32 | 0.00 | - | 266 | 433 | 33.50% |
| VZ240816P00037000 | 2024-06-28 3:20PM EDT | 37.00 | 0.21 | 0.17 | 0.22 | -0.05 | -19.23% | 147 | 444 | 25.44% |
| VZ240816P00038000 | 2024-06-28 3:37PM EDT | 38.00 | 0.32 | 0.25 | 0.54 | -0.09 | -21.95% | 142 | 489 | 29.20% |
| VZ240816P00039000 | 2024-06-28 3:37PM EDT | 39.00 | 0.53 | 0.50 | 0.55 | -0.20 | -27.40% | 165 | 1,882 | 23.78% |
| VZ240816P00040000 | 2024-06-28 3:45PM EDT | 40.00 | 0.82 | 0.81 | 0.85 | -0.24 | -22.64% | 223 | 2,190 | 23.29% |
| VZ240816P00041000 | 2024-06-28 3:56PM EDT | 41.00 | 1.29 | 1.25 | 1.29 | -0.35 | -21.34% | 272 | 1,221 | 23.41% |
| VZ240816P00042000 | 2024-06-28 1:42PM EDT | 42.00 | 1.80 | 1.83 | 1.91 | -0.42 | -18.92% | 17 | 93 | 24.66% |
