La bourse est fermée
CAC 40
8 094,97 -7,36 (-0,09 %) Euro Stoxx 50
5 035,41 -2,19 (-0,04 %) Dow Jones
39 069,59 +4,29 (+0,01 %) EUR/USD
1,0850 +0,0032 (+0,29 %) Gold future
2 335,20 +0,70 (+0,03 %) Bitcoin EUR
62 963,62 -758,29 (-1,19 %)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:30.00
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00030000 | 2024-05-24 10:24AM EDT | 2024-05-31 | 9.59 | 8.65 | 11.35 | -0.41 | -4.10% | 7 | 2 | 157.62% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 9.70 | 9.90 | 0.00 | - | - | 2 | 79.30% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 8.90 | 10.90 | 0.00 | - | - | 3 | 77.15% |
| VZ240621C00030000 | 2024-05-24 12:34PM EDT | 2024-06-21 | 9.73 | 9.55 | 10.90 | +0.27 | +2.85% | 10 | 90 | 87.89% |
| VZ240628C00030000 | 2024-05-17 11:43AM EDT | 2024-06-28 | 10.47 | 9.05 | 10.95 | 0.00 | - | 6 | 6 | 66.21% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 9.20 | 11.75 | 0.00 | - | 4 | 122 | 70.22% |
| VZ240920C00030000 | 2024-05-22 9:58AM EDT | 2024-09-20 | 10.20 | 9.75 | 11.20 | 0.00 | - | 1 | 56 | 62.06% |
| VZ241018C00030000 | 2024-05-21 9:38AM EDT | 2024-10-18 | 10.20 | 8.80 | 10.25 | 0.00 | - | 1 | 15 | 38.38% |
| VZ250117C00030000 | 2024-05-24 1:34PM EDT | 2025-01-17 | 10.00 | 9.85 | 10.90 | -0.35 | -3.38% | 1 | 1,062 | 39.89% |
| VZ250321C00030000 | 2024-05-22 12:35PM EDT | 2025-03-21 | 10.25 | 8.85 | 12.00 | +10.25 | - | - | 5 | 47.39% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 9.90 | 10.50 | 0.00 | - | 10 | 924 | 26.61% |
| VZ260116C00030000 | 2024-05-24 1:26PM EDT | 2026-01-16 | 10.50 | 9.50 | 11.45 | +0.98 | +10.29% | 11 | 590 | 29.41% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00030000 | 2024-05-24 10:29AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.09 | 0.00 | - | 11 | 9,933 | 52.34% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 2024-06-28 | 0.02 | 0.00 | 2.14 | +0.02 | - | - | 2 | 102.15% |
| VZ240719P00030000 | 2024-05-21 3:49PM EDT | 2024-07-19 | 0.04 | 0.01 | 0.20 | 0.00 | - | 4 | 403 | 48.93% |
| VZ240920P00030000 | 2024-05-21 1:22PM EDT | 2024-09-20 | 0.08 | 0.03 | 0.18 | 0.00 | - | 1 | 1,864 | 32.62% |
| VZ241018P00030000 | 2024-05-22 3:31PM EDT | 2024-10-18 | 0.13 | 0.14 | 0.16 | 0.00 | - | 1 | 302 | 28.57% |
| VZ250117P00030000 | 2024-05-24 2:03PM EDT | 2025-01-17 | 0.33 | 0.32 | 0.40 | -0.05 | -13.16% | 32 | 14,616 | 28.08% |
| VZ250620P00030000 | 2024-05-23 12:56PM EDT | 2025-06-20 | 0.75 | 0.66 | 0.74 | 0.00 | - | 1 | 5,046 | 26.42% |
| VZ260116P00030000 | 2024-05-23 12:11PM EDT | 2026-01-16 | 1.35 | 1.17 | 1.40 | 0.00 | - | 3 | 2,763 | 27.04% |
