Marchés français ouverture 4 h 26 min

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
52,27+0,35 (+0,67 %)
À la clôture : 4:00PM EDT
52,27 0,00 (0,00 %)
Échanges après Bourse : 07:57PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ211022C000300002021-10-13 10:00AM EDT30.0021.0022.0522.350.00--3232.03%
VZ211022C000400002021-10-12 3:09PM EDT40.0011.2812.2512.400.00--8115.63%
VZ211022C000450002021-10-15 10:08AM EDT45.007.757.257.40+1.30+20.16%15370.31%
VZ211022C000480002021-10-14 10:13AM EDT48.003.504.254.400.00-202053.91%
VZ211022C000490002021-10-14 10:49AM EDT49.002.753.253.400.00-42543.95%
VZ211022C000500002021-10-15 3:45PM EDT50.002.282.302.40+0.37+19.37%15990633.59%
VZ211022C000510002021-10-15 3:59PM EDT51.001.431.371.46+0.22+18.18%3012,08626.17%
VZ211022C000520002021-10-15 3:59PM EDT52.000.680.650.68+0.12+21.43%3,5925,81221.97%
VZ211022C000525002021-10-15 3:59PM EDT52.500.420.400.42+0.08+23.53%4,5803,59021.58%
VZ211022C000530002021-10-15 3:59PM EDT53.000.240.220.25+0.03+14.29%2,2292,60821.88%
VZ211022C000535002021-10-15 3:57PM EDT53.500.140.120.14+0.02+16.67%1,2321,36822.27%
VZ211022C000540002021-10-15 3:38PM EDT54.000.070.070.08-0.01-12.50%2,4773,06223.05%
VZ211022C000545002021-10-15 3:55PM EDT54.500.050.050.060.00-1571,40025.59%
VZ211022C000550002021-10-15 3:56PM EDT55.000.040.030.04-0.01-20.00%4,1665,75927.34%
VZ211022C000555002021-10-15 2:31PM EDT55.500.030.020.030.00-2437529.30%
VZ211022C000560002021-10-15 3:32PM EDT56.000.020.020.03-0.02-50.00%1,4518,15932.81%
VZ211022C000565002021-10-15 12:27PM EDT56.500.020.020.030.00-255036.33%
VZ211022C000570002021-10-15 2:24PM EDT57.000.010.020.03-0.01-50.00%201,40139.45%
VZ211022C000575002021-10-15 3:42PM EDT57.500.020.010.100.00-215554.10%
VZ211022C000580002021-10-15 12:25PM EDT58.000.010.010.04-0.01-50.00%612348.44%
VZ211022C000590002021-10-15 10:11AM EDT59.000.020.000.020.00-612749.22%
VZ211022C000600002021-10-15 3:10PM EDT60.000.040.000.03+0.03+300.00%408452.34%
VZ211022C000610002021-10-15 1:15PM EDT61.000.010.010.030.00-2422460.16%
VZ211022C000620002021-10-13 10:38AM EDT62.000.020.010.100.00-431176.56%
VZ211022C000630002021-09-20 10:11AM EDT63.000.030.000.110.00-2003082.03%
VZ211022C000650002021-09-03 12:45PM EDT65.000.030.000.050.00-160083.59%
Options de ventepour22 octobre 2021
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
VZ211022P000300002021-10-12 1:04PM EDT30.000.01-0.010.00--2178.13%
VZ211022P000350002021-10-13 1:58PM EDT35.000.01-0.010.00--3131.25%
VZ211022P000400002021-10-15 2:34PM EDT40.000.010.000.01-0.03-75.00%2013884.38%
VZ211022P000450002021-10-15 3:20PM EDT45.000.020.010.03-0.01-33.33%883,36060.16%
VZ211022P000480002021-10-15 3:20PM EDT48.000.040.030.040.00-1225741.80%
VZ211022P000490002021-10-15 3:48PM EDT49.000.050.040.05-0.03-37.50%25160934.77%
VZ211022P000500002021-10-15 3:59PM EDT50.000.080.070.08-0.06-42.86%2013,58129.30%
VZ211022P000510002021-10-15 3:57PM EDT51.000.140.140.16-0.12-46.15%2,0115,07424.41%
VZ211022P000520002021-10-15 3:59PM EDT52.000.370.380.42-0.24-39.34%4533,81122.36%
VZ211022P000525002021-10-15 3:57PM EDT52.500.620.600.66-0.38-38.00%2243,00021.97%
VZ211022P000530002021-10-15 3:52PM EDT53.000.940.901.00-0.42-30.88%1751,86122.85%
VZ211022P000535002021-10-15 3:46PM EDT53.501.391.301.53-0.83-37.39%1851,62330.86%
VZ211022P000540002021-10-15 2:52PM EDT54.001.831.721.86-0.43-19.03%1752,04526.86%
VZ211022P000545002021-10-15 2:36PM EDT54.502.302.212.34+0.60+35.29%12047930.27%
VZ211022P000550002021-10-15 3:59PM EDT55.002.732.692.88-0.85-23.74%27259838.09%
VZ211022P000555002021-10-08 2:36PM EDT55.502.123.153.300.00-814534.96%
VZ211022P000560002021-10-15 3:59PM EDT56.003.703.653.80-0.55-12.94%546338.87%
VZ211022P000565002021-10-08 2:36PM EDT56.503.054.204.300.00-5542.77%
VZ211022P000570002021-10-14 10:16AM EDT57.005.584.654.800.00-134146.48%
VZ211022P000580002021-10-06 10:17AM EDT58.004.565.655.800.00-3353.52%
VZ211022P000590002021-10-07 3:56PM EDT59.005.156.656.800.00-1160.55%
VZ211022P000600002021-10-08 9:43AM EDT60.006.187.657.800.00-1367.19%