Marchés français ouverture 8 h 26 min
Dow Jones
39 069,59 +4,29 (+0,01 %) Nasdaq
16 920,79 +184,79 (+1,10 %) Nikkei 225
38 646,11 -457,09 (-1,17 %) EUR/USD
1,0854 +0,0036 (+0,34 %) HANG SENG
18 608,94 -259,76 (-1,38 %) Bitcoin EUR
63 263,25 -373,80 (-0,59 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.05 | 9.20 | 0.00 | - | - | 1 | 128.32% |
| VZ240621C00033000 | 2024-05-24 3:50PM EDT | 2024-06-21 | 6.80 | 5.80 | 8.75 | +0.08 | +1.19% | 5 | 587 | 67.29% |
| VZ240719C00033000 | 2024-05-10 2:59PM EDT | 2024-07-19 | 7.65 | 5.45 | 8.45 | 0.00 | - | 2 | 33 | 76.07% |
| VZ240920C00033000 | 2024-05-23 3:55PM EDT | 2024-09-20 | 6.65 | 5.60 | 8.85 | 0.00 | - | 1 | 43 | 57.84% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 68.34% |
| VZ250117C00033000 | 2024-05-24 2:42PM EDT | 2025-01-17 | 7.15 | 6.90 | 7.25 | +0.11 | +1.56% | 1 | 31,393 | 22.32% |
| VZ250321C00033000 | 2024-05-23 12:44PM EDT | 2025-03-21 | 7.99 | 6.25 | 8.20 | +7.99 | - | - | 1 | 30.18% |
| VZ250620C00033000 | 2024-05-24 12:15PM EDT | 2025-06-20 | 7.38 | 7.15 | 8.00 | -0.12 | -1.60% | 1 | 1,388 | 24.71% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00033000 | 2024-05-24 12:06PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 120 | 62.50% |
| VZ240607P00033000 | 2024-05-17 11:06AM EDT | 2024-06-07 | 0.02 | 0.01 | 1.27 | 0.00 | - | 170 | 232 | 103.32% |
| VZ240614P00033000 | 2024-05-22 10:22AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.27 | +0.03 | - | - | 160 | 53.71% |
| VZ240621P00033000 | 2024-05-24 10:55AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.18 | 0.00 | - | 61 | 10,656 | 49.02% |
| VZ240628P00033000 | 2024-05-21 12:42PM EDT | 2024-06-28 | 0.04 | 0.00 | 2.13 | +0.04 | - | - | 100 | 77.93% |
| VZ240719P00033000 | 2024-05-24 10:07AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.27 | +0.02 | +50.00% | 30 | 814 | 38.23% |
| VZ240920P00033000 | 2024-05-23 3:20PM EDT | 2024-09-20 | 0.23 | 0.17 | 0.21 | 0.00 | - | 1 | 2,093 | 24.41% |
| VZ241018P00033000 | 2024-05-24 11:16AM EDT | 2024-10-18 | 0.32 | 0.29 | 0.33 | -0.02 | -5.88% | 5 | 6,681 | 24.85% |
| VZ250117P00033000 | 2024-05-23 2:17PM EDT | 2025-01-17 | 0.72 | 0.62 | 0.66 | 0.00 | - | 13 | 32,099 | 24.46% |
| VZ250321P00033000 | 2024-05-22 1:24PM EDT | 2025-03-21 | 0.79 | 0.80 | 1.10 | +0.79 | - | - | 31 | 26.61% |
| VZ250620P00033000 | 2024-05-22 10:24AM EDT | 2025-06-20 | 1.15 | 0.99 | 1.27 | 0.00 | - | 4 | 2,956 | 24.82% |
