Marchés français ouverture 8 h 16 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 274,05 -131,61 (-0,34 %) EUR/USD
1,0722 +0,0049 (+0,46 %) HANG SENG
17 763,03 +16,12 (+0,09 %) Bitcoin EUR
54 058,81 -2 521,07 (-4,46 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 14.40 | 17.55 | 0.00 | - | 5 | 0 | 78.83% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 13.25 | 15.60 | 0.00 | - | 1 | 1 | 70.41% |
| VZ241018C00030000 | 2024-04-29 12:19PM EDT | 30.00 | 9.55 | 8.40 | 11.60 | -1.26 | -11.66% | 1 | 4 | 63.21% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 52.76% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 67.63% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 4.85 | 5.95 | 0.00 | - | 2 | 46 | 25.56% |
| VZ241018C00035000 | 2024-04-30 9:47AM EDT | 35.00 | 5.50 | 5.00 | 5.10 | 0.00 | - | 1 | 416 | 24.20% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 3.80 | 4.35 | 0.00 | - | 5 | 88 | 23.61% |
| VZ241018C00037000 | 2024-04-30 2:19PM EDT | 37.00 | 3.95 | 2.90 | 3.65 | 0.00 | - | 18 | 482 | 23.00% |
| VZ241018C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 3.12 | 2.69 | 2.96 | 0.00 | - | 4 | 316 | 21.94% |
| VZ241018C00039000 | 2024-05-01 3:41PM EDT | 39.00 | 2.37 | 2.29 | 2.44 | -0.16 | -6.32% | 11 | 464 | 21.92% |
| VZ241018C00040000 | 2024-04-30 1:40PM EDT | 40.00 | 1.97 | 1.80 | 1.85 | -0.03 | -1.50% | 1 | 1,145 | 20.61% |
| VZ241018C00041000 | 2024-05-01 11:36AM EDT | 41.00 | 1.57 | 1.38 | 1.43 | -0.03 | -1.87% | 23 | 5,284 | 20.24% |
| VZ241018C00042000 | 2024-05-01 3:09PM EDT | 42.00 | 1.06 | 1.01 | 1.11 | -0.14 | -11.67% | 92 | 1,009 | 20.19% |
| VZ241018C00043000 | 2024-05-01 3:58PM EDT | 43.00 | 0.75 | 0.74 | 0.80 | -0.10 | -11.76% | 49 | 1,299 | 19.61% |
| VZ241018C00044000 | 2024-05-01 12:25PM EDT | 44.00 | 0.65 | 0.50 | 0.60 | -0.02 | -2.99% | 38 | 954 | 19.61% |
| VZ241018C00045000 | 2024-05-01 1:43PM EDT | 45.00 | 0.44 | 0.35 | 0.40 | -0.03 | -6.38% | 30 | 951 | 18.95% |
| VZ241018C00046000 | 2024-04-30 10:37AM EDT | 46.00 | 0.34 | 0.23 | 0.29 | 0.00 | - | 1 | 1,163 | 18.99% |
| VZ241018C00047000 | 2024-04-30 2:22PM EDT | 47.00 | 0.25 | 0.18 | 0.22 | 0.00 | - | 1 | 300 | 19.29% |
| VZ241018C00048000 | 2024-05-01 11:54AM EDT | 48.00 | 0.18 | 0.13 | 0.17 | 0.00 | - | 3 | 751 | 19.68% |
| VZ241018C00050000 | 2024-05-01 10:17AM EDT | 50.00 | 0.11 | 0.07 | 1.35 | -0.05 | -31.25% | 202 | 487 | 41.41% |
| VZ241018C00055000 | 2024-04-30 9:52AM EDT | 55.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 200 | 1,875 | 23.63% |
| VZ241018C00060000 | 2024-05-01 9:35AM EDT | 60.00 | 0.05 | 0.01 | 0.09 | +0.02 | +66.67% | 27 | 1,496 | 31.25% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.12 | 0.00 | - | 7 | 8 | 52.73% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 53.37% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.02 | 1.33 | 0.00 | - | 16 | 130 | 55.37% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 1 | 274 | 27.93% |
| VZ241018P00032000 | 2024-05-01 10:18AM EDT | 32.00 | 0.37 | 0.34 | 0.38 | +0.10 | +37.04% | 25 | 383 | 25.64% |
| VZ241018P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 0.36 | 0.27 | 0.51 | 0.00 | - | 1 | 6,637 | 25.07% |
| VZ241018P00034000 | 2024-04-30 9:58AM EDT | 34.00 | 0.56 | 0.59 | 0.65 | 0.00 | - | 1 | 194 | 24.17% |
| VZ241018P00035000 | 2024-05-01 9:40AM EDT | 35.00 | 0.80 | 0.75 | 0.83 | +0.05 | +6.67% | 2 | 1,062 | 23.34% |
| VZ241018P00036000 | 2024-05-01 2:31PM EDT | 36.00 | 1.03 | 0.76 | 1.09 | +0.07 | +7.29% | 42 | 819 | 22.95% |
| VZ241018P00037000 | 2024-05-01 12:02PM EDT | 37.00 | 1.33 | 1.34 | 1.40 | +0.08 | +6.40% | 42 | 710 | 22.50% |
| VZ241018P00038000 | 2024-05-01 2:20PM EDT | 38.00 | 1.60 | 1.56 | 1.97 | +0.03 | +1.91% | 34 | 705 | 24.00% |
| VZ241018P00039000 | 2024-05-01 3:40PM EDT | 39.00 | 2.17 | 1.96 | 2.41 | +0.17 | +8.50% | 11 | 437 | 23.54% |
| VZ241018P00040000 | 2024-05-01 10:38AM EDT | 40.00 | 2.63 | 2.47 | 2.75 | +0.48 | +22.33% | 1 | 359 | 21.56% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 2.87 | 3.35 | 0.00 | - | 1 | 317 | 21.41% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 3.40 | 4.80 | 0.00 | - | 1 | 179 | 29.00% |
| VZ241018P00043000 | 2024-05-01 9:53AM EDT | 43.00 | 4.75 | 4.15 | 4.90 | +0.35 | +7.95% | 2 | 821 | 22.90% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 44.00 | 5.20 | 4.40 | 7.10 | -0.50 | -8.77% | 1 | 418 | 37.82% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 5.60 | 7.30 | 0.00 | - | 1 | 1,059 | 32.30% |
| VZ241018P00046000 | 2024-05-01 10:26AM EDT | 46.00 | 7.00 | 6.85 | 7.80 | -0.35 | -4.76% | 5 | 345 | 29.03% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 7.00 | 9.25 | 0.00 | - | 1 | 73 | 36.43% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 8.00 | 10.20 | 0.00 | - | 4 | 252 | 38.01% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 8.85 | 12.95 | 0.00 | - | 1 | 14 | 50.49% |
| VZ241018P00060000 | 2024-04-22 3:12PM EDT | 60.00 | 21.29 | 19.70 | 21.85 | 0.00 | - | - | 0 | 53.32% |
