La bourse est fermée

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
53,52+0,09 (+0,16 %)
À partir de 01:10PM EST. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ220121C000300002022-01-07 9:58AM EST30.0023.6023.4023.500.00-290.00%
VZ220121C000350002022-01-18 2:29PM EST35.0018.4618.4518.550.00-720207.81%
VZ220121C000400002022-01-18 1:59PM EST40.0013.3513.4013.550.00-1184148.44%
VZ220121C000430002022-01-18 9:41AM EST43.009.9010.4510.550.00-323115.63%
VZ220121C000450002022-01-19 11:52AM EST45.008.608.408.55+0.61+7.63%719294.53%
VZ220121C000470002022-01-19 11:12AM EST47.006.486.406.55+0.20+3.18%18374.22%
VZ220121C000480002022-01-06 2:51PM EST48.005.965.455.550.00-7064.06%
VZ220121C000490002022-01-06 2:52PM EST49.004.964.404.550.00-4053.52%
VZ220121C000500002022-01-19 12:18PM EST50.003.553.453.60+0.05+1.43%2211,22252.34%
VZ220121C000510002022-01-18 2:53PM EST51.002.572.462.570.00-243736.33%
VZ220121C000520002022-01-19 12:47PM EST52.001.521.471.58+0.03+2.01%28837225.59%
VZ220121C000525002022-01-19 12:49PM EST52.501.091.031.09+0.03+2.83%2974,23420.12%
VZ220121C000530002022-01-19 12:46PM EST53.000.640.620.65-0.05-7.25%3144,99617.09%
VZ220121C000535002022-01-19 12:52PM EST53.500.330.290.33-0.06-15.38%1,5353,81216.60%
VZ220121C000540002022-01-19 12:50PM EST54.000.160.130.15-0.03-15.79%1,8066,14117.38%
VZ220121C000545002022-01-19 12:45PM EST54.500.060.060.07-0.03-33.33%2142,90319.14%
VZ220121C000550002022-01-19 12:53PM EST55.000.030.030.05-0.03-50.00%67250,18323.05%
VZ220121C000555002022-01-19 11:54AM EST55.500.030.020.030.00-551,10425.39%
VZ220121C000560002022-01-19 12:36PM EST56.000.020.020.030.00-3879830.08%
VZ220121C000565002022-01-19 11:43AM EST56.500.020.010.03+0.01+100.00%1527834.77%
VZ220121C000570002022-01-19 12:36PM EST57.000.020.000.03+0.01+100.00%556039.06%
VZ220121C000575002022-01-19 12:55PM EST57.500.020.000.02+0.01+100.00%3719,14740.63%
VZ220121C000580002022-01-18 9:40AM EST58.000.010.000.030.00-243447.66%
VZ220121C000590002022-01-18 11:57AM EST59.000.010.000.030.00-2363250.00%
VZ220121C000600002022-01-19 11:03AM EST60.000.010.000.010.00-420,07550.00%
VZ220121C000610002022-01-10 1:27PM EST61.000.010.000.020.00-319560.94%
VZ220121C000620002022-01-07 3:26PM EST62.000.020.000.030.00-151671.88%
VZ220121C000625002022-01-19 11:12AM EST62.500.010.000.010.00-622,48865.63%
VZ220121C000630002022-01-10 10:01AM EST63.000.010.000.030.00--178.13%
VZ220121C000650002022-01-18 11:22AM EST65.000.030.000.01+0.02+200.00%311,77281.25%
VZ220121C000675002022-01-10 1:22PM EST67.500.020.000.010.00-156,04493.75%
VZ220121C000700002022-01-11 11:39AM EST70.000.010.000.010.00-710,473106.25%
VZ220121C000750002022-01-07 10:57AM EST75.000.010.000.010.00-105,506131.25%
VZ220121C000800002021-12-17 3:43PM EST80.000.020.000.010.00-13,987153.13%
VZ220121C000850002021-11-15 9:30AM EST85.000.020.000.000.00-11,84850.00%
VZ220121C000900002021-11-19 3:28PM EST90.000.010.000.010.00-154,535193.75%
Options de ventepour21 janvier 2022
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ220121P000300002022-01-19 10:33AM EST30.000.010.000.010.00-26,548225.00%
VZ220121P000350002022-01-18 1:18PM EST35.000.010.000.020.00-24,542181.25%
VZ220121P000400002022-01-18 9:35AM EST40.000.010.000.020.00-14,555128.13%
VZ220121P000430002022-01-19 10:20AM EST43.000.010.000.01-0.01-50.00%505,85190.63%
VZ220121P000440002022-01-07 9:47AM EST44.000.030.000.020.00-345289.06%
VZ220121P000450002022-01-18 1:29PM EST45.000.010.000.020.00-815,44879.69%
VZ220121P000460002022-01-18 2:42PM EST46.000.010.000.020.00-915370.31%
VZ220121P000470002022-01-19 12:20PM EST47.000.010.000.01-0.01-50.00%1119,46856.25%
VZ220121P000480002022-01-18 12:22PM EST48.000.020.000.020.00-447753.13%
VZ220121P000490002022-01-19 10:31AM EST49.000.010.000.02-0.01-50.00%31,00749.22%
VZ220121P000500002022-01-19 12:41PM EST50.000.030.010.030.00-19324,51842.19%
VZ220121P000510002022-01-19 12:36PM EST51.000.030.020.03-0.02-40.00%434,69232.03%
VZ220121P000520002022-01-19 12:46PM EST52.000.040.040.05-0.03-42.86%1066,71324.02%
VZ220121P000525002022-01-19 12:52PM EST52.500.080.070.08-0.06-42.86%1,01136,40420.70%
VZ220121P000530002022-01-19 12:29PM EST53.000.160.140.17-0.09-36.00%2072,61519.34%
VZ220121P000535002022-01-19 12:07PM EST53.500.320.310.36-0.16-33.33%855,88019.04%
VZ220121P000540002022-01-19 12:01PM EST54.000.630.630.70-0.18-22.22%4683,42821.29%
VZ220121P000545002022-01-19 11:20AM EST54.501.001.031.11-0.21-17.36%3198623.54%
VZ220121P000550002022-01-19 12:44PM EST55.001.561.521.60-0.14-8.24%5,47722,12229.49%
VZ220121P000555002022-01-19 10:35AM EST55.502.482.002.10+0.77+45.03%36038235.74%
VZ220121P000560002022-01-18 10:13AM EST56.003.302.482.610.00-22842.77%
VZ220121P000565002022-01-18 12:02PM EST56.503.552.993.100.00-2947.27%
VZ220121P000570002022-01-11 1:57PM EST57.003.503.453.600.00-22652.73%
VZ220121P000575002022-01-19 12:49PM EST57.504.004.004.05-0.10-2.44%2996,09850.78%
VZ220121P000580002022-01-14 2:23PM EST58.004.754.454.600.00-21150.78%
VZ220121P000590002022-01-05 2:40PM EST59.005.555.455.550.00--50050.78%
VZ220121P000600002022-01-19 12:06PM EST60.006.506.506.60-0.19-2.84%154,80473.44%
VZ220121P000610002022-01-06 3:27PM EST61.007.717.507.600.00--182.03%
VZ220121P000625002022-01-10 12:30PM EST62.508.238.959.100.00-192186.72%
VZ220121P000650002022-01-19 10:42AM EST65.0011.6511.5011.60+0.06+0.52%1087112.50%
VZ220121P000675002022-01-18 1:46PM EST67.5014.1513.9514.100.00-1033121.09%
VZ220121P000700002021-12-28 12:03PM EST70.0017.7516.4516.600.00-156136.72%
VZ220121P000750002021-12-17 3:55PM EST75.0022.6521.5521.750.00-624206.25%
VZ220121P000800002021-10-27 9:15AM EST80.0027.4528.2528.800.00-1555434.67%
VZ220121P000850002022-01-14 1:50PM EST85.0031.6831.4531.600.00-66217.19%
VZ220121P000900002021-10-19 8:33AM EST90.0038.4537.7041.700.00-416591.80%