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
1,0764 +0,0037 (+0,34 %) Gold future
2 312,00 +2,40 (+0,10 %) Bitcoin EUR
58 358,09 +3 730,88 (+6,83 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 83.15% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 12.65 | 15.30 | 0.00 | - | 1 | 2 | 76.95% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 10.00 | 13.50 | 0.00 | - | 2 | 2 | 52.10% |
| VZ240920C00030000 | 2024-05-03 3:53PM EDT | 30.00 | 9.25 | 8.30 | 10.35 | -0.25 | -2.63% | 2 | 53 | 54.44% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 33.00 | 6.75 | 6.00 | 6.70 | 0.00 | - | 1 | 42 | 31.89% |
| VZ240920C00035000 | 2024-05-03 3:40PM EDT | 35.00 | 4.60 | 3.00 | 5.55 | 0.00 | - | 1 | 399 | 35.47% |
| VZ240920C00037000 | 2024-05-03 3:28PM EDT | 37.00 | 3.07 | 3.05 | 3.20 | -0.03 | -0.97% | 21 | 3,163 | 22.57% |
| VZ240920C00040000 | 2024-05-03 3:53PM EDT | 40.00 | 1.44 | 1.42 | 1.45 | -0.01 | -0.69% | 205 | 4,188 | 20.00% |
| VZ240920C00042000 | 2024-05-03 2:56PM EDT | 42.00 | 0.75 | 0.73 | 0.75 | -0.05 | -6.25% | 127 | 6,972 | 19.14% |
| VZ240920C00045000 | 2024-05-03 2:44PM EDT | 45.00 | 0.24 | 0.23 | 0.25 | -0.02 | -7.69% | 67 | 5,563 | 18.85% |
| VZ240920C00047000 | 2024-05-03 3:23PM EDT | 47.00 | 0.12 | 0.11 | 0.13 | -0.01 | -7.69% | 101 | 5,692 | 19.43% |
| VZ240920C00050000 | 2024-05-03 10:22AM EDT | 50.00 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 204 | 1,459 | 22.07% |
| VZ240920C00055000 | 2024-05-02 10:27AM EDT | 55.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 80 | 3,976 | 31.93% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 0.51 | 0.00 | - | 10 | 115 | 66.31% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 44.43% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 3 | 263 | 51.56% |
| VZ240920P00028000 | 2024-05-01 3:58PM EDT | 28.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 11 | 1,126 | 30.76% |
| VZ240920P00030000 | 2024-05-02 1:18PM EDT | 30.00 | 0.15 | 0.14 | 0.16 | 0.00 | - | 4 | 1,931 | 27.34% |
| VZ240920P00033000 | 2024-05-03 10:32AM EDT | 33.00 | 0.35 | 0.32 | 0.37 | 0.00 | - | 7 | 1,295 | 24.10% |
| VZ240920P00035000 | 2024-05-03 3:28PM EDT | 35.00 | 0.60 | 0.59 | 0.65 | -0.04 | -6.25% | 16 | 3,892 | 22.19% |
| VZ240920P00037000 | 2024-05-03 2:52PM EDT | 37.00 | 1.14 | 1.10 | 1.12 | -0.04 | -3.39% | 264 | 6,517 | 20.41% |
| VZ240920P00040000 | 2024-05-03 3:54PM EDT | 40.00 | 2.43 | 2.43 | 2.47 | -0.07 | -2.80% | 1,346 | 5,375 | 19.07% |
| VZ240920P00042000 | 2024-05-02 9:37AM EDT | 42.00 | 3.65 | 3.55 | 4.30 | 0.00 | - | 4 | 3,273 | 24.34% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 4.30 | 6.70 | 0.00 | - | 34 | 556 | 24.78% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 7.15 | 10.35 | 0.00 | - | 23 | 576 | 50.56% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 10.55 | 11.50 | 0.00 | - | 1 | 17 | 31.20% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
