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
58 383,19 +3 509,71 (+6,40 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 19.60 | 23.05 | 0.00 | - | 2 | 9 | 65.60% |
| VZ260116C00020000 | 2024-05-02 10:04AM EDT | 20.00 | 19.46 | 16.80 | 20.20 | 0.00 | - | 1 | 1 | 48.63% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 15.10 | 16.95 | 0.00 | - | 6 | 20 | 37.67% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 12.55 | 16.50 | 0.00 | - | 2 | 52 | 47.27% |
| VZ260116C00028000 | 2024-04-30 11:45AM EDT | 28.00 | 11.89 | 10.70 | 13.55 | 0.00 | - | 10 | 648 | 39.50% |
| VZ260116C00030000 | 2024-05-03 12:15PM EDT | 30.00 | 9.60 | 8.40 | 9.85 | -0.05 | -0.52% | 6 | 588 | 21.84% |
| VZ260116C00032000 | 2024-05-01 3:59PM EDT | 32.00 | 8.50 | 7.80 | 8.50 | 0.00 | - | 3 | 1,247 | 22.78% |
| VZ260116C00035000 | 2024-05-03 2:18PM EDT | 35.00 | 5.87 | 5.85 | 6.70 | -0.16 | -2.65% | 7 | 6,848 | 23.41% |
| VZ260116C00037000 | 2024-05-03 9:40AM EDT | 37.00 | 4.85 | 4.70 | 5.60 | -0.10 | -2.02% | 1 | 2,106 | 23.30% |
| VZ260116C00040000 | 2024-05-03 11:16AM EDT | 40.00 | 3.40 | 3.40 | 3.55 | -0.10 | -2.86% | 128 | 4,210 | 19.90% |
| VZ260116C00042000 | 2024-05-03 1:55PM EDT | 42.00 | 2.68 | 2.65 | 2.77 | +0.01 | +0.37% | 40 | 1,700 | 19.69% |
| VZ260116C00045000 | 2024-05-03 10:51AM EDT | 45.00 | 1.80 | 1.76 | 1.84 | 0.00 | - | 2 | 1,521 | 19.32% |
| VZ260116C00047000 | 2024-05-03 12:27PM EDT | 47.00 | 1.38 | 1.27 | 1.45 | -0.04 | -2.82% | 15 | 791 | 19.56% |
| VZ260116C00050000 | 2024-05-03 1:16PM EDT | 50.00 | 0.92 | 0.86 | 0.97 | -0.01 | -1.08% | 26 | 4,312 | 19.59% |
| VZ260116C00055000 | 2024-05-03 12:02PM EDT | 55.00 | 0.47 | 0.41 | 0.53 | -0.03 | -6.00% | 12 | 915 | 20.12% |
| VZ260116C00060000 | 2024-05-02 3:50PM EDT | 60.00 | 0.27 | 0.23 | 0.30 | -0.04 | -12.90% | 1 | 1,035 | 20.70% |
| VZ260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 11 | 22.71% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-29 11:08AM EDT | 18.00 | 0.24 | 0.05 | 0.35 | 0.00 | - | 1 | 382 | 38.38% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.05 | 0.42 | 0.00 | - | 1 | 1,032 | 35.28% |
| VZ260116P00023000 | 2024-05-02 3:06PM EDT | 23.00 | 0.55 | 0.50 | 0.57 | 0.00 | - | 10 | 1,744 | 31.35% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 25.00 | 0.71 | 0.69 | 0.78 | 0.00 | - | 2 | 566 | 29.96% |
| VZ260116P00028000 | 2024-05-01 9:30AM EDT | 28.00 | 1.20 | 1.11 | 1.32 | +0.18 | +17.65% | 15 | 1,602 | 29.03% |
| VZ260116P00030000 | 2024-05-02 2:43PM EDT | 30.00 | 1.50 | 1.50 | 1.59 | 0.00 | - | 30 | 2,736 | 26.89% |
| VZ260116P00032000 | 2024-05-02 1:24PM EDT | 32.00 | 1.96 | 1.96 | 2.14 | -0.09 | -4.39% | 10 | 2,767 | 26.33% |
| VZ260116P00035000 | 2024-05-01 12:49PM EDT | 35.00 | 2.80 | 2.91 | 3.10 | 0.00 | - | 5 | 7,575 | 25.06% |
| VZ260116P00037000 | 2024-05-03 3:30PM EDT | 37.00 | 3.75 | 3.70 | 3.85 | +0.26 | +7.45% | 22 | 1,677 | 24.06% |
| VZ260116P00040000 | 2024-05-03 3:53PM EDT | 40.00 | 5.23 | 5.10 | 5.35 | +0.03 | +0.58% | 35 | 10,395 | 23.33% |
| VZ260116P00042000 | 2024-05-01 11:53AM EDT | 42.00 | 5.96 | 6.25 | 6.50 | 0.00 | - | 10 | 1,001 | 22.82% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 8.20 | 8.45 | 0.00 | - | 8 | 993 | 22.05% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 9.65 | 9.90 | 0.00 | - | 1 | 100 | 21.58% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 9.50 | 12.40 | 0.00 | - | 1 | 183 | 21.81% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 14.80 | 18.35 | 0.00 | - | 1 | 18 | 32.41% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 18.50 | 23.50 | 0.00 | - | 1 | 12 | 37.50% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 23.90 | 28.15 | 0.00 | - | 2 | 0 | 38.94% |
