La bourse ferme dans 30 min
CAC 40
7 558,33 +55,06 (+0,73 %) Euro Stoxx 50
4 870,98 +31,84 (+0,66 %) Dow Jones
38 561,71 -27,45 (-0,07 %) EUR/USD
1,0719 +0,0010 (+0,10 %) Gold future
2 338,20 -10,90 (-0,46 %) Bitcoin EUR
60 986,71 -1 074,57 (-1,73 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM EDT. Marché ouvert.
Options d’achatpour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321C00028000 | 2024-06-14 12:02PM EDT | 28.00 | 11.82 | 11.15 | 12.20 | 0.00 | - | - | 1 | 36.52% |
| VZ250321C00030000 | 2024-06-06 10:21AM EDT | 30.00 | 11.80 | 9.25 | 9.65 | 0.00 | - | 5 | 2 | 21.53% |
| VZ250321C00033000 | 2024-06-03 11:55AM EDT | 33.00 | 8.38 | 6.65 | 7.50 | 0.00 | - | 1 | 2 | 26.56% |
| VZ250321C00035000 | 2024-06-13 9:49AM EDT | 35.00 | 5.50 | 5.10 | 5.25 | 0.00 | - | 4 | 113 | 18.58% |
| VZ250321C00038000 | 2024-06-17 10:41AM EDT | 38.00 | 3.25 | 3.20 | 3.30 | -0.33 | -9.48% | 7 | 171 | 18.67% |
| VZ250321C00040000 | 2024-06-14 1:03PM EDT | 40.00 | 2.48 | 2.22 | 2.32 | 0.00 | - | 1 | 23 | 18.74% |
| VZ250321C00042000 | 2024-06-17 10:04AM EDT | 42.00 | 1.42 | 1.20 | 1.54 | -0.22 | -13.41% | 31 | 318 | 18.53% |
| VZ250321C00045000 | 2024-06-13 3:06PM EDT | 45.00 | 0.87 | 0.62 | 0.95 | 0.00 | - | 165 | 309 | 19.97% |
| VZ250321C00047000 | 2024-06-17 10:01AM EDT | 47.00 | 0.47 | 0.45 | 0.51 | -0.08 | -14.55% | 1 | 105 | 18.75% |
| VZ250321C00050000 | 2024-06-11 3:38PM EDT | 50.00 | 0.36 | 0.23 | 0.27 | 0.00 | - | 3 | 9 | 19.34% |
| VZ250321C00055000 | 2024-06-13 12:02PM EDT | 55.00 | 0.15 | 0.00 | 0.22 | 0.00 | - | 1 | 4 | 23.73% |
Options de ventepour21 mars 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.28 | 0.29 | 0.32 | +0.01 | +3.70% | 2 | 25 | 28.57% |
| VZ250321P00030000 | 2024-06-12 3:12PM EDT | 30.00 | 0.43 | 0.45 | 0.49 | 0.00 | - | 11 | 52 | 27.00% |
| VZ250321P00033000 | 2024-06-12 2:00PM EDT | 33.00 | 0.85 | 0.84 | 0.96 | 0.00 | - | 2 | 1,099 | 25.51% |
| VZ250321P00035000 | 2024-06-14 2:37PM EDT | 35.00 | 1.23 | 1.29 | 1.38 | 0.00 | - | 1,352 | 1,371 | 24.07% |
| VZ250321P00038000 | 2024-06-13 2:50PM EDT | 38.00 | 2.22 | 2.35 | 2.46 | 0.00 | - | 4 | 718 | 23.26% |
| VZ250321P00040000 | 2024-06-14 9:30AM EDT | 40.00 | 3.20 | 3.35 | 3.50 | 0.00 | - | 1 | 16 | 23.28% |
| VZ250321P00042000 | 2024-06-05 2:33PM EDT | 42.00 | 3.45 | 3.95 | 4.70 | 0.00 | - | 162 | 167 | 23.07% |
| VZ250321P00045000 | 2024-06-12 11:02AM EDT | 45.00 | 6.22 | 6.80 | 6.95 | 0.00 | - | 20 | 33 | 23.83% |
| VZ250321P00047000 | 2024-06-07 12:08PM EDT | 47.00 | 6.95 | 7.35 | 9.30 | 0.00 | - | 1 | 86 | 30.47% |
