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
38 668,19 +442,53 (+1,16 %) EUR/USD
1,0763 +0,0036 (+0,33 %) Gold future
2 306,30 -3,30 (-0,14 %) Bitcoin EUR
57 482,24 +2 509,05 (+4,56 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:21PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 18.85 | 19.25 | 0.00 | - | 5 | 58 | 54.88% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 15.85 | 16.25 | 0.00 | - | 6 | 72 | 45.07% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 25.00 | 15.87 | 14.00 | 14.25 | 0.00 | - | 28 | 289 | 39.14% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 10.65 | 11.40 | 0.00 | - | 36 | 288 | 33.74% |
| VZ250117C00030000 | 2024-05-03 12:51PM EDT | 30.00 | 9.25 | 9.20 | 9.35 | -0.50 | -5.13% | 111 | 989 | 27.54% |
| VZ250117C00033000 | 2024-05-03 10:54AM EDT | 33.00 | 6.55 | 6.55 | 6.65 | -0.59 | -8.26% | 10 | 31,426 | 23.61% |
| VZ250117C00035000 | 2024-05-03 10:19AM EDT | 35.00 | 5.05 | 4.95 | 5.05 | 0.00 | - | 8 | 12,881 | 22.00% |
| VZ250117C00038000 | 2024-05-03 10:07AM EDT | 38.00 | 3.20 | 3.05 | 3.15 | -0.04 | -1.23% | 19 | 12,098 | 21.07% |
| VZ250117C00040000 | 2024-05-03 1:01PM EDT | 40.00 | 2.13 | 2.11 | 2.15 | -0.03 | -1.36% | 107 | 19,287 | 20.37% |
| VZ250117C00042000 | 2024-05-03 12:12PM EDT | 42.00 | 1.40 | 1.36 | 1.40 | +0.03 | +2.19% | 14 | 21,122 | 19.86% |
| VZ250117C00045000 | 2024-05-03 12:32PM EDT | 45.00 | 0.67 | 0.66 | 0.69 | -0.01 | -1.47% | 83 | 19,312 | 19.48% |
| VZ250117C00047000 | 2024-05-03 12:53PM EDT | 47.00 | 0.40 | 0.40 | 0.43 | -0.04 | -9.09% | 117 | 12,192 | 19.58% |
| VZ250117C00050000 | 2024-05-03 12:44PM EDT | 50.00 | 0.21 | 0.19 | 0.22 | -0.01 | -4.55% | 29 | 11,144 | 20.07% |
| VZ250117C00055000 | 2024-05-01 12:22PM EDT | 55.00 | 0.14 | 0.06 | 0.10 | 0.00 | - | 4 | 7,966 | 21.97% |
| VZ250117C00060000 | 2024-05-03 10:04AM EDT | 60.00 | 0.05 | 0.05 | 0.08 | -0.01 | -16.67% | 2 | 4,834 | 25.39% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 7,051 | 39.45% |
| VZ250117P00023000 | 2024-05-02 9:33AM EDT | 23.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 5 | 1,249 | 35.25% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.15 | 0.43 | 0.00 | - | 5 | 4,350 | 39.06% |
| VZ250117P00028000 | 2024-05-03 12:41PM EDT | 28.00 | 0.31 | 0.30 | 0.32 | +0.01 | +3.33% | 4 | 7,167 | 28.57% |
| VZ250117P00030000 | 2024-05-02 3:58PM EDT | 30.00 | 0.48 | 0.45 | 0.48 | 0.00 | - | 128 | 14,477 | 26.66% |
| VZ250117P00033000 | 2024-05-03 12:41PM EDT | 33.00 | 0.89 | 0.88 | 0.91 | -0.03 | -3.26% | 7 | 32,061 | 24.49% |
| VZ250117P00035000 | 2024-05-03 12:09PM EDT | 35.00 | 1.36 | 1.35 | 1.39 | -0.02 | -1.45% | 2 | 13,604 | 23.46% |
| VZ250117P00038000 | 2024-05-03 11:23AM EDT | 38.00 | 2.45 | 2.45 | 2.50 | -0.05 | -2.00% | 9 | 10,272 | 22.39% |
| VZ250117P00040000 | 2024-05-02 3:17PM EDT | 40.00 | 3.40 | 3.45 | 3.55 | 0.00 | - | 8 | 14,973 | 22.05% |
| VZ250117P00042000 | 2024-05-03 12:55PM EDT | 42.00 | 4.75 | 4.70 | 4.80 | +0.35 | +7.95% | 30 | 5,008 | 21.64% |
| VZ250117P00045000 | 2024-05-03 9:49AM EDT | 45.00 | 7.00 | 6.95 | 7.65 | +0.35 | +5.26% | 1 | 1,241 | 26.91% |
| VZ250117P00047000 | 2024-05-03 9:52AM EDT | 47.00 | 8.70 | 8.60 | 8.75 | +0.40 | +4.82% | 18 | 3,404 | 21.36% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 11.35 | 11.60 | 0.00 | - | 4 | 871 | 23.54% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 0.00% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 21.05 | 21.35 | 0.00 | - | 4 | 4 | 28.76% |
