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
56 639,99 -788,41 (-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’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 | 11.10 | 15.35 | 0.00 | - | - | 1 | 58.69% |
| VZ250321C00030000 | 2024-06-06 10:21AM EDT | 30.00 | 11.80 | 9.15 | 13.40 | 0.00 | - | 5 | 2 | 52.22% |
| VZ250321C00033000 | 2024-06-03 11:55AM EDT | 33.00 | 8.38 | 7.30 | 10.15 | 0.00 | - | 1 | 2 | 39.76% |
| VZ250321C00035000 | 2024-06-27 10:36AM EDT | 35.00 | 6.30 | 6.60 | 8.80 | 0.00 | - | 1 | 111 | 39.40% |
| VZ250321C00038000 | 2024-06-24 10:08AM EDT | 38.00 | 4.15 | 4.40 | 5.50 | 0.00 | - | 1 | 174 | 27.14% |
| VZ250321C00040000 | 2024-06-25 3:38PM EDT | 40.00 | 3.19 | 2.24 | 3.35 | 0.00 | - | 2 | 138 | 19.42% |
| VZ250321C00042000 | 2024-06-28 2:26PM EDT | 42.00 | 2.28 | 2.05 | 2.40 | +0.30 | +15.15% | 9 | 687 | 19.51% |
| VZ250321C00045000 | 2024-06-28 12:57PM EDT | 45.00 | 1.28 | 0.70 | 1.33 | +0.22 | +20.75% | 11 | 485 | 19.23% |
| VZ250321C00047000 | 2024-06-28 12:08PM EDT | 47.00 | 0.80 | 0.59 | 0.85 | 0.00 | - | 1 | 136 | 19.02% |
| VZ250321C00050000 | 2024-06-28 12:04PM EDT | 50.00 | 0.40 | 0.23 | 0.43 | +0.08 | +25.00% | 36 | 74 | 19.09% |
| VZ250321C00055000 | 2024-06-26 3:56PM EDT | 55.00 | 0.06 | 0.09 | 0.15 | 0.00 | - | 2 | 6 | 19.92% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321P00025000 | 2024-06-18 12:01PM EDT | 25.00 | 0.12 | 0.00 | 2.21 | 0.00 | - | - | 22 | 55.32% |
| VZ250321P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.28 | 0.00 | 0.32 | 0.00 | - | 2 | 27 | 31.89% |
| VZ250321P00030000 | 2024-06-27 9:52AM EDT | 30.00 | 0.34 | 0.26 | 0.33 | 0.00 | - | 20 | 145 | 27.44% |
| VZ250321P00033000 | 2024-06-25 2:53PM EDT | 33.00 | 0.62 | 0.52 | 0.63 | 0.00 | - | 535 | 1,453 | 25.42% |
| VZ250321P00035000 | 2024-06-28 1:04PM EDT | 35.00 | 0.83 | 0.83 | 1.03 | -0.08 | -8.79% | 51 | 1,378 | 25.05% |
| VZ250321P00038000 | 2024-06-28 2:05PM EDT | 38.00 | 1.62 | 1.41 | 1.83 | -0.09 | -5.26% | 70 | 1,714 | 23.72% |
| VZ250321P00040000 | 2024-06-27 10:12AM EDT | 40.00 | 2.66 | 2.17 | 2.49 | 0.00 | - | 4 | 34 | 22.24% |
| VZ250321P00042000 | 2024-06-28 2:53PM EDT | 42.00 | 3.45 | 2.87 | 3.50 | -0.10 | -2.82% | 4 | 167 | 21.95% |
| VZ250321P00045000 | 2024-06-26 9:49AM EDT | 45.00 | 5.50 | 5.30 | 6.05 | 0.00 | - | 1 | 37 | 26.54% |
| VZ250321P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 7.25 | 6.60 | 7.30 | 0.00 | - | 5 | 91 | 24.95% |
