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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 265,29 +2 579,85 (+4,63 %)
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’achatpour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 17.90 | 20.35 | 0.00 | - | 1 | 33 | 62.01% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 15.15 | 16.45 | 0.00 | - | 13 | 30 | 38.28% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 13.15 | 16.50 | 0.00 | - | 30 | 123 | 58.06% |
| VZ250620C00028000 | 2024-05-02 2:41PM EDT | 28.00 | 11.38 | 9.65 | 13.25 | 0.00 | - | 7 | 66 | 45.79% |
| VZ250620C00030000 | 2024-05-02 12:58PM EDT | 30.00 | 9.30 | 9.15 | 10.10 | 0.00 | - | 4 | 914 | 29.40% |
| VZ250620C00033000 | 2024-05-01 11:11AM EDT | 33.00 | 7.49 | 6.65 | 7.75 | 0.00 | - | 100 | 1,425 | 27.39% |
| VZ250620C00035000 | 2024-04-30 11:24AM EDT | 35.00 | 6.30 | 5.25 | 5.70 | 0.00 | - | 5 | 3,882 | 21.79% |
| VZ250620C00037000 | 2024-05-02 10:01AM EDT | 37.00 | 4.65 | 4.25 | 4.40 | 0.00 | - | 1 | 3,331 | 20.97% |
| VZ250620C00040000 | 2024-05-03 2:33PM EDT | 40.00 | 2.76 | 2.77 | 2.90 | -0.12 | -4.17% | 2 | 7,422 | 20.50% |
| VZ250620C00042000 | 2024-05-03 1:00PM EDT | 42.00 | 2.03 | 2.02 | 2.13 | -0.09 | -4.25% | 7 | 2,008 | 20.23% |
| VZ250620C00045000 | 2024-05-03 3:01PM EDT | 45.00 | 1.24 | 1.15 | 1.29 | -0.04 | -3.12% | 32 | 2,174 | 19.93% |
| VZ250620C00047000 | 2024-05-03 3:58PM EDT | 47.00 | 0.86 | 0.82 | 0.91 | -0.04 | -4.44% | 11 | 1,057 | 19.85% |
| VZ250620C00050000 | 2024-05-03 3:59PM EDT | 50.00 | 0.53 | 0.46 | 0.54 | -0.27 | -33.75% | 40 | 5,455 | 19.95% |
| VZ250620C00055000 | 2024-05-03 10:52AM EDT | 55.00 | 0.24 | 0.23 | 0.28 | -0.01 | -4.00% | 4 | 3,778 | 21.19% |
| VZ250620C00060000 | 2024-05-03 3:59PM EDT | 60.00 | 0.09 | 0.12 | 0.28 | -0.06 | -40.00% | 66 | 14,047 | 25.07% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 4.35 | 0.00 | - | 12 | 7 | 64.27% |
Options de ventepour20 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.14 | 0.05 | 0.42 | 0.00 | - | 2 | 1,538 | 43.31% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.20 | 0.55 | 0.00 | - | 11 | 1,429 | 38.14% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 25.00 | 0.32 | 0.32 | 0.37 | 0.00 | - | 5 | 1,200 | 29.93% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.55 | 0.63 | 0.00 | - | 3 | 1,884 | 27.54% |
| VZ250620P00030000 | 2024-05-03 1:39PM EDT | 30.00 | 0.85 | 0.81 | 0.89 | -0.03 | -3.41% | 1 | 3,856 | 26.12% |
| VZ250620P00033000 | 2024-05-03 1:58PM EDT | 33.00 | 1.46 | 1.41 | 1.48 | 0.00 | - | 4 | 2,949 | 24.41% |
| VZ250620P00035000 | 2024-05-03 2:28PM EDT | 35.00 | 2.04 | 1.97 | 2.09 | +0.17 | +9.09% | 4 | 3,024 | 23.79% |
| VZ250620P00037000 | 2024-05-01 3:55PM EDT | 37.00 | 2.83 | 2.71 | 2.85 | +0.15 | +5.60% | 7 | 1,937 | 23.17% |
| VZ250620P00040000 | 2024-05-03 12:38PM EDT | 40.00 | 4.26 | 4.10 | 4.30 | +0.01 | +0.24% | 9 | 1,808 | 22.29% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 5.30 | 5.55 | 0.00 | - | 1 | 591 | 22.18% |
| VZ250620P00045000 | 2024-05-01 10:45AM EDT | 45.00 | 7.05 | 6.90 | 10.00 | 0.00 | - | 10 | 719 | 36.79% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 7.25 | 9.25 | 0.00 | - | 75 | 437 | 21.74% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 9.50 | 11.85 | 0.00 | - | 2 | 103 | 22.02% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 23.66% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 19.95 | 22.75 | 0.00 | - | 2 | 2 | 40.16% |
