La bourse ferme dans 7 h 52 min

Verizon Communications Inc. (VZ)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
39,93+0,44 (+1,11 %)
À la clôture : 04:00PM EDT
39,98 +0,05 (+0,13 %)
Avant Bourse : 04:16AM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ240322C000250002024-03-15 2:29PM EDT25.0014.480.000.000.00--00.00%
VZ240322C000300002024-03-13 10:36AM EDT30.0010.410.000.000.00-700.00%
VZ240322C000330002024-02-08 11:49AM EDT33.006.906.306.800.00--10.00%
VZ240322C000340002024-02-26 11:33AM EDT34.005.950.000.000.00-100.00%
VZ240322C000350002024-03-14 11:45AM EDT35.004.770.000.000.00-500.00%
VZ240322C000360002024-02-15 11:23AM EDT36.004.803.403.750.00-100.00%
VZ240322C000365002024-03-12 3:14PM EDT36.503.820.000.000.00--00.00%
VZ240322C000370002024-03-15 2:09PM EDT37.002.580.000.000.00-8600.00%
VZ240322C000375002024-03-15 10:50AM EDT37.502.400.000.000.00--00.00%
VZ240322C000380002024-03-18 3:56PM EDT38.001.990.000.00+0.71+55.47%6800.00%
VZ240322C000385002024-03-18 3:27PM EDT38.501.400.000.00+0.54+62.79%400.00%
VZ240322C000390002024-03-18 3:58PM EDT39.001.000.000.00+0.23+29.87%38600.00%
VZ240322C000395002024-03-18 3:56PM EDT39.500.610.000.00+0.18+41.86%1,75700.00%
VZ240322C000400002024-03-18 3:59PM EDT40.000.320.000.00+0.08+33.33%2,83700.78%
VZ240322C000405002024-03-18 3:59PM EDT40.500.140.000.00+0.03+27.27%1,74103.13%
VZ240322C000410002024-03-18 3:56PM EDT41.000.040.000.000.00-78406.25%
VZ240322C000415002024-03-18 3:55PM EDT41.500.020.000.00-0.02-50.00%175012.50%
VZ240322C000420002024-03-18 2:52PM EDT42.000.020.000.000.00-25012.50%
VZ240322C000425002024-03-18 3:33PM EDT42.500.010.000.00-0.02-66.67%251012.50%
VZ240322C000430002024-03-18 3:59PM EDT43.000.020.000.00+0.01+100.00%426025.00%
VZ240322C000435002024-03-11 12:19PM EDT43.500.030.000.000.00-5025.00%
VZ240322C000440002024-03-13 3:12PM EDT44.000.020.000.000.00-141225.00%
VZ240322C000445002024-03-08 11:42AM EDT44.500.020.000.000.00-40025.00%
VZ240322C000450002024-03-15 3:31PM EDT45.000.010.000.010.00-9522951.56%
VZ240322C000455002024-03-08 12:02PM EDT45.500.020.000.000.00-125025.00%
VZ240322C000460002024-03-14 3:45PM EDT46.000.010.000.000.00-94025.00%
VZ240322C000470002024-03-13 11:58AM EDT47.000.010.000.000.00-1050.00%
VZ240322C000480002024-03-05 2:47PM EDT48.000.010.000.000.00-121050.00%
VZ240322C000490002024-02-23 10:30AM EDT49.000.010.000.000.00-1050.00%
VZ240322C000500002024-02-26 12:01PM EDT50.000.020.000.000.00-1050.00%
VZ240322C000520002024-02-02 2:31PM EDT52.000.010.000.930.00-11199.41%
Options de ventepour22 mars 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ240322P000330002024-03-14 3:56PM EDT33.000.010.000.000.00-1050.00%
VZ240322P000340002024-03-07 4:30PM EDT34.000.010.000.000.00-1416450.00%
VZ240322P000350002024-03-01 1:22PM EDT35.000.030.000.000.00-160025.00%
VZ240322P000355002024-03-07 1:30PM EDT35.500.040.000.000.00-40025.00%
VZ240322P000360002024-03-15 3:33PM EDT36.000.010.000.000.00-81025.00%
VZ240322P000365002024-03-14 3:57PM EDT36.500.010.000.000.00-9025.00%
VZ240322P000370002024-03-18 1:31PM EDT37.000.040.000.00+0.01+33.33%49025.00%
VZ240322P000375002024-03-18 1:28PM EDT37.500.030.010.020.00-7114133.59%
VZ240322P000380002024-03-18 3:46PM EDT38.000.020.010.03-0.03-60.00%11375630.08%
VZ240322P000385002024-03-18 3:55PM EDT38.500.030.000.00-0.06-66.67%615012.50%
VZ240322P000390002024-03-18 3:59PM EDT39.000.070.060.07-0.13-65.00%2,3863,59521.68%
VZ240322P000395002024-03-18 3:59PM EDT39.500.160.000.00-0.21-56.76%2,32003.13%
VZ240322P000400002024-03-18 3:53PM EDT40.000.370.000.00-0.31-45.59%61300.00%
VZ240322P000405002024-03-18 3:48PM EDT40.500.740.000.00-0.43-36.75%4400.00%
VZ240322P000410002024-03-18 3:58PM EDT41.001.131.061.22-0.60-34.68%1369030.66%
VZ240322P000415002024-03-18 10:29AM EDT41.502.070.000.00-0.01-0.48%300.00%
VZ240322P000420002024-03-18 11:38AM EDT42.002.380.000.00+0.02+0.85%300.00%
VZ240322P000425002024-03-18 2:03PM EDT42.502.740.000.00+0.48+21.24%300.00%
VZ240322P000430002024-03-13 1:01PM EDT43.002.660.000.000.00-100.00%
VZ240322P000440002024-02-29 1:02PM EDT44.004.050.000.000.00-100.00%
VZ240322P000450002024-02-26 12:09PM EDT45.005.050.000.000.00-600.00%
VZ240322P000460002024-03-06 4:25PM EDT46.006.190.000.000.00-400.00%
VZ240322P000470002024-02-09 11:14AM EDT47.007.057.207.750.00--0137.89%
VZ240322P000490002024-02-16 3:31PM EDT49.008.259.259.650.00-10158.20%