Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:10PM EST. Marché ouvert.
Options d’achatpour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220121C00030000 | 2022-01-07 9:58AM EST | 30.00 | 23.60 | 23.40 | 23.50 | 0.00 | - | 2 | 9 | 0.00% |
| VZ220121C00035000 | 2022-01-18 2:29PM EST | 35.00 | 18.46 | 18.45 | 18.55 | 0.00 | - | 7 | 20 | 207.81% |
| VZ220121C00040000 | 2022-01-18 1:59PM EST | 40.00 | 13.35 | 13.40 | 13.55 | 0.00 | - | 11 | 84 | 148.44% |
| VZ220121C00043000 | 2022-01-18 9:41AM EST | 43.00 | 9.90 | 10.45 | 10.55 | 0.00 | - | 3 | 23 | 115.63% |
| VZ220121C00045000 | 2022-01-19 11:52AM EST | 45.00 | 8.60 | 8.40 | 8.55 | +0.61 | +7.63% | 7 | 192 | 94.53% |
| VZ220121C00047000 | 2022-01-19 11:12AM EST | 47.00 | 6.48 | 6.40 | 6.55 | +0.20 | +3.18% | 1 | 83 | 74.22% |
| VZ220121C00048000 | 2022-01-06 2:51PM EST | 48.00 | 5.96 | 5.45 | 5.55 | 0.00 | - | 7 | 0 | 64.06% |
| VZ220121C00049000 | 2022-01-06 2:52PM EST | 49.00 | 4.96 | 4.40 | 4.55 | 0.00 | - | 4 | 0 | 53.52% |
| VZ220121C00050000 | 2022-01-19 12:18PM EST | 50.00 | 3.55 | 3.45 | 3.60 | +0.05 | +1.43% | 221 | 1,222 | 52.34% |
| VZ220121C00051000 | 2022-01-18 2:53PM EST | 51.00 | 2.57 | 2.46 | 2.57 | 0.00 | - | 24 | 37 | 36.33% |
| VZ220121C00052000 | 2022-01-19 12:47PM EST | 52.00 | 1.52 | 1.47 | 1.58 | +0.03 | +2.01% | 288 | 372 | 25.59% |
| VZ220121C00052500 | 2022-01-19 12:49PM EST | 52.50 | 1.09 | 1.03 | 1.09 | +0.03 | +2.83% | 297 | 4,234 | 20.12% |
| VZ220121C00053000 | 2022-01-19 12:46PM EST | 53.00 | 0.64 | 0.62 | 0.65 | -0.05 | -7.25% | 314 | 4,996 | 17.09% |
| VZ220121C00053500 | 2022-01-19 12:52PM EST | 53.50 | 0.33 | 0.29 | 0.33 | -0.06 | -15.38% | 1,535 | 3,812 | 16.60% |
| VZ220121C00054000 | 2022-01-19 12:50PM EST | 54.00 | 0.16 | 0.13 | 0.15 | -0.03 | -15.79% | 1,806 | 6,141 | 17.38% |
| VZ220121C00054500 | 2022-01-19 12:45PM EST | 54.50 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 214 | 2,903 | 19.14% |
| VZ220121C00055000 | 2022-01-19 12:53PM EST | 55.00 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 672 | 50,183 | 23.05% |
| VZ220121C00055500 | 2022-01-19 11:54AM EST | 55.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 55 | 1,104 | 25.39% |
| VZ220121C00056000 | 2022-01-19 12:36PM EST | 56.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 38 | 798 | 30.08% |
| VZ220121C00056500 | 2022-01-19 11:43AM EST | 56.50 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 15 | 278 | 34.77% |
| VZ220121C00057000 | 2022-01-19 12:36PM EST | 57.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 5 | 560 | 39.06% |
| VZ220121C00057500 | 2022-01-19 12:55PM EST | 57.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 37 | 19,147 | 40.63% |
| VZ220121C00058000 | 2022-01-18 9:40AM EST | 58.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 434 | 47.66% |
| VZ220121C00059000 | 2022-01-18 11:57AM EST | 59.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 23 | 632 | 50.00% |
| VZ220121C00060000 | 2022-01-19 11:03AM EST | 60.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 20,075 | 50.00% |
| VZ220121C00061000 | 2022-01-10 1:27PM EST | 61.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 195 | 60.94% |
| VZ220121C00062000 | 2022-01-07 3:26PM EST | 62.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 15 | 16 | 71.88% |
| VZ220121C00062500 | 2022-01-19 11:12AM EST | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 22,488 | 65.63% |
| VZ220121C00063000 | 2022-01-10 10:01AM EST | 63.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 78.13% |
| VZ220121C00065000 | 2022-01-18 11:22AM EST | 65.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 3 | 11,772 | 81.25% |
| VZ220121C00067500 | 2022-01-10 1:22PM EST | 67.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 6,044 | 93.75% |
| VZ220121C00070000 | 2022-01-11 11:39AM EST | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 10,473 | 106.25% |
| VZ220121C00075000 | 2022-01-07 10:57AM EST | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,506 | 131.25% |
| VZ220121C00080000 | 2021-12-17 3:43PM EST | 80.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3,987 | 153.13% |
| VZ220121C00085000 | 2021-11-15 9:30AM EST | 85.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 1,848 | 50.00% |
| VZ220121C00090000 | 2021-11-19 3:28PM EST | 90.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 4,535 | 193.75% |
Options de ventepour21 janvier 2022
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ220121P00030000 | 2022-01-19 10:33AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 6,548 | 225.00% |
| VZ220121P00035000 | 2022-01-18 1:18PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,542 | 181.25% |
| VZ220121P00040000 | 2022-01-18 9:35AM EST | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,555 | 128.13% |
| VZ220121P00043000 | 2022-01-19 10:20AM EST | 43.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 5,851 | 90.63% |
| VZ220121P00044000 | 2022-01-07 9:47AM EST | 44.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 34 | 52 | 89.06% |
| VZ220121P00045000 | 2022-01-18 1:29PM EST | 45.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 15,448 | 79.69% |
| VZ220121P00046000 | 2022-01-18 2:42PM EST | 46.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 153 | 70.31% |
| VZ220121P00047000 | 2022-01-19 12:20PM EST | 47.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 19,468 | 56.25% |
| VZ220121P00048000 | 2022-01-18 12:22PM EST | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 477 | 53.13% |
| VZ220121P00049000 | 2022-01-19 10:31AM EST | 49.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 3 | 1,007 | 49.22% |
| VZ220121P00050000 | 2022-01-19 12:41PM EST | 50.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 193 | 24,518 | 42.19% |
| VZ220121P00051000 | 2022-01-19 12:36PM EST | 51.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 43 | 4,692 | 32.03% |
| VZ220121P00052000 | 2022-01-19 12:46PM EST | 52.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 106 | 6,713 | 24.02% |
| VZ220121P00052500 | 2022-01-19 12:52PM EST | 52.50 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 1,011 | 36,404 | 20.70% |
| VZ220121P00053000 | 2022-01-19 12:29PM EST | 53.00 | 0.16 | 0.14 | 0.17 | -0.09 | -36.00% | 207 | 2,615 | 19.34% |
| VZ220121P00053500 | 2022-01-19 12:07PM EST | 53.50 | 0.32 | 0.31 | 0.36 | -0.16 | -33.33% | 85 | 5,880 | 19.04% |
| VZ220121P00054000 | 2022-01-19 12:01PM EST | 54.00 | 0.63 | 0.63 | 0.70 | -0.18 | -22.22% | 468 | 3,428 | 21.29% |
| VZ220121P00054500 | 2022-01-19 11:20AM EST | 54.50 | 1.00 | 1.03 | 1.11 | -0.21 | -17.36% | 31 | 986 | 23.54% |
| VZ220121P00055000 | 2022-01-19 12:44PM EST | 55.00 | 1.56 | 1.52 | 1.60 | -0.14 | -8.24% | 5,477 | 22,122 | 29.49% |
| VZ220121P00055500 | 2022-01-19 10:35AM EST | 55.50 | 2.48 | 2.00 | 2.10 | +0.77 | +45.03% | 360 | 382 | 35.74% |
| VZ220121P00056000 | 2022-01-18 10:13AM EST | 56.00 | 3.30 | 2.48 | 2.61 | 0.00 | - | 2 | 28 | 42.77% |
| VZ220121P00056500 | 2022-01-18 12:02PM EST | 56.50 | 3.55 | 2.99 | 3.10 | 0.00 | - | 2 | 9 | 47.27% |
| VZ220121P00057000 | 2022-01-11 1:57PM EST | 57.00 | 3.50 | 3.45 | 3.60 | 0.00 | - | 2 | 26 | 52.73% |
| VZ220121P00057500 | 2022-01-19 12:49PM EST | 57.50 | 4.00 | 4.00 | 4.05 | -0.10 | -2.44% | 299 | 6,098 | 50.78% |
| VZ220121P00058000 | 2022-01-14 2:23PM EST | 58.00 | 4.75 | 4.45 | 4.60 | 0.00 | - | 2 | 11 | 50.78% |
| VZ220121P00059000 | 2022-01-05 2:40PM EST | 59.00 | 5.55 | 5.45 | 5.55 | 0.00 | - | - | 500 | 50.78% |
| VZ220121P00060000 | 2022-01-19 12:06PM EST | 60.00 | 6.50 | 6.50 | 6.60 | -0.19 | -2.84% | 15 | 4,804 | 73.44% |
| VZ220121P00061000 | 2022-01-06 3:27PM EST | 61.00 | 7.71 | 7.50 | 7.60 | 0.00 | - | - | 1 | 82.03% |
| VZ220121P00062500 | 2022-01-10 12:30PM EST | 62.50 | 8.23 | 8.95 | 9.10 | 0.00 | - | 1 | 921 | 86.72% |
| VZ220121P00065000 | 2022-01-19 10:42AM EST | 65.00 | 11.65 | 11.50 | 11.60 | +0.06 | +0.52% | 10 | 87 | 112.50% |
| VZ220121P00067500 | 2022-01-18 1:46PM EST | 67.50 | 14.15 | 13.95 | 14.10 | 0.00 | - | 10 | 33 | 121.09% |
| VZ220121P00070000 | 2021-12-28 12:03PM EST | 70.00 | 17.75 | 16.45 | 16.60 | 0.00 | - | 1 | 56 | 136.72% |
| VZ220121P00075000 | 2021-12-17 3:55PM EST | 75.00 | 22.65 | 21.55 | 21.75 | 0.00 | - | 62 | 4 | 206.25% |
| VZ220121P00080000 | 2021-10-27 9:15AM EST | 80.00 | 27.45 | 28.25 | 28.80 | 0.00 | - | 1 | 555 | 434.67% |
| VZ220121P00085000 | 2022-01-14 1:50PM EST | 85.00 | 31.68 | 31.45 | 31.60 | 0.00 | - | 6 | 6 | 217.19% |
| VZ220121P00090000 | 2021-10-19 8:33AM EST | 90.00 | 38.45 | 37.70 | 41.70 | 0.00 | - | 4 | 16 | 591.80% |
