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
56 618,31 -786,16 (-1,37 %)
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’achatpour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241220C00035000 | 2024-06-20 1:04PM EDT | 35.00 | 5.77 | 6.40 | 7.55 | 0.00 | - | - | 1 | 34.35% |
| VZ241220C00038000 | 2024-06-21 3:29PM EDT | 38.00 | 3.36 | 4.00 | 5.10 | 0.00 | - | 2 | 2 | 29.52% |
| VZ241220C00040000 | 2024-06-26 12:10PM EDT | 40.00 | 2.68 | 2.13 | 3.00 | 0.00 | - | 1 | 88 | 20.75% |
| VZ241220C00041000 | 2024-06-28 12:35PM EDT | 41.00 | 2.40 | 2.04 | 2.33 | +0.43 | +21.83% | 6 | 1,245 | 19.45% |
| VZ241220C00042000 | 2024-06-28 3:00PM EDT | 42.00 | 1.76 | 1.48 | 1.81 | +0.27 | +18.12% | 1 | 146 | 18.87% |
| VZ241220C00043000 | 2024-06-28 1:21PM EDT | 43.00 | 1.46 | 1.04 | 1.38 | +0.25 | +20.66% | 6 | 494 | 18.46% |
| VZ241220C00044000 | 2024-06-28 3:51PM EDT | 44.00 | 1.05 | 0.86 | 1.27 | +0.12 | +12.90% | 177 | 419 | 20.41% |
| VZ241220C00045000 | 2024-06-28 3:23PM EDT | 45.00 | 0.76 | 0.67 | 0.83 | +0.07 | +10.14% | 49 | 1,048 | 18.68% |
| VZ241220C00046000 | 2024-06-28 1:31PM EDT | 46.00 | 0.62 | 0.49 | 0.64 | +0.12 | +24.00% | 5 | 263 | 18.85% |
| VZ241220C00047000 | 2024-06-28 2:01PM EDT | 47.00 | 0.45 | 0.39 | 1.06 | +0.10 | +28.57% | 8 | 166 | 25.78% |
| VZ241220C00048000 | 2024-06-27 11:19AM EDT | 48.00 | 0.24 | 0.27 | 0.73 | 0.00 | - | 3 | 91 | 24.07% |
Options de ventepour20 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241220P00030000 | 2024-06-26 2:11PM EDT | 30.00 | 0.15 | 0.07 | 1.40 | 0.00 | - | 1 | 104 | 53.56% |
| VZ241220P00032000 | 2024-06-21 10:01AM EDT | 32.00 | 0.34 | 0.21 | 1.48 | 0.00 | - | 1 | 9 | 47.27% |
| VZ241220P00033000 | 2024-06-28 12:25PM EDT | 33.00 | 0.28 | 0.21 | 0.33 | -0.06 | -17.65% | 2 | 19 | 25.73% |
| VZ241220P00035000 | 2024-06-27 2:06PM EDT | 35.00 | 0.57 | 0.09 | 0.54 | 0.00 | - | 1 | 571 | 24.02% |
| VZ241220P00036000 | 2024-06-28 12:31PM EDT | 36.00 | 0.60 | 0.44 | 0.81 | -0.12 | -16.67% | 10 | 258 | 24.85% |
| VZ241220P00037000 | 2024-06-28 3:32PM EDT | 37.00 | 0.87 | 0.80 | 0.88 | -0.14 | -13.86% | 28 | 191 | 22.58% |
| VZ241220P00038000 | 2024-06-28 3:10PM EDT | 38.00 | 1.13 | 1.02 | 1.14 | -0.03 | -2.59% | 42 | 65 | 22.18% |
| VZ241220P00039000 | 2024-06-28 2:16PM EDT | 39.00 | 1.43 | 1.21 | 1.57 | -0.26 | -15.38% | 12 | 75 | 22.90% |
| VZ241220P00040000 | 2024-06-28 1:59PM EDT | 40.00 | 1.77 | 1.42 | 2.00 | -0.29 | -14.08% | 67 | 977 | 22.96% |
| VZ241220P00041000 | 2024-06-27 3:42PM EDT | 41.00 | 2.56 | 1.00 | 2.36 | 0.00 | - | 7 | 10 | 21.85% |
| VZ241220P00043000 | 2024-06-21 9:48AM EDT | 43.00 | 4.15 | 2.26 | 5.20 | 0.00 | - | 3 | 2 | 36.74% |
