La bourse ferme dans 2 h 14 min
CAC 40
7 560,64 -101,66 (-1,33 %) Euro Stoxx 50
4 890,05 -45,92 (-0,93 %) Dow Jones
39 112,16 -299,05 (-0,76 %) EUR/USD
1,0676 -0,0040 (-0,37 %) Gold future
2 321,10 -9,70 (-0,42 %) Bitcoin EUR
57 495,56 +197,03 (+0,34 %)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:35.00
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00035000 | 2024-06-21 9:36AM EDT | 2024-06-28 | 5.22 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| VZ240712C00035000 | 2024-06-12 10:46AM EDT | 2024-07-12 | 5.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240719C00035000 | 2024-06-25 3:22PM EDT | 2024-07-19 | 6.21 | 0.00 | 0.00 | +1.03 | +19.88% | 25 | 206 | 0.00% |
| VZ240726C00035000 | 2024-06-25 12:54PM EDT | 2024-07-26 | 6.17 | 0.00 | 0.00 | -0.05 | -0.80% | 12 | 860 | 0.00% |
| VZ240816C00035000 | 2024-06-21 2:52PM EDT | 2024-08-16 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240920C00035000 | 2024-06-25 10:42AM EDT | 2024-09-20 | 6.70 | 0.00 | 0.00 | +0.40 | +6.35% | 5 | 419 | 0.00% |
| VZ241018C00035000 | 2024-06-21 10:16AM EDT | 2024-10-18 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 0.00% |
| VZ241220C00035000 | 2024-06-20 1:04PM EDT | 2024-12-20 | 5.77 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ250117C00035000 | 2024-06-24 3:47PM EDT | 2025-01-17 | 6.90 | 0.00 | 0.00 | +0.44 | +6.81% | 3 | 12,663 | 0.00% |
| VZ250321C00035000 | 2024-06-21 10:43AM EDT | 2025-03-21 | 5.85 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| VZ250620C00035000 | 2024-06-25 2:00PM EDT | 2025-06-20 | 6.65 | 0.00 | 0.00 | +0.45 | +7.26% | 6 | 3,859 | 0.00% |
| VZ260116C00035000 | 2024-06-25 10:42AM EDT | 2026-01-16 | 7.55 | 0.00 | 0.00 | +0.30 | +4.14% | 10 | 6,760 | 0.00% |
| VZ261218C00035000 | 2024-06-21 12:30PM EDT | 2026-12-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 66 | 96 | 0.00% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00035000 | 2024-06-24 10:00AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 400 | 713 | 50.00% |
| VZ240705P00035000 | 2024-06-18 11:16AM EDT | 2024-07-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 498 | 25.00% |
| VZ240712P00035000 | 2024-06-25 12:02PM EDT | 2024-07-12 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 30 | 219 | 25.00% |
| VZ240719P00035000 | 2024-06-25 10:59AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 11 | 4,308 | 12.50% |
| VZ240726P00035000 | 2024-06-24 9:41AM EDT | 2024-07-26 | 0.46 | 0.00 | 0.00 | +0.37 | +411.11% | 1 | 19 | 12.50% |
| VZ240802P00035000 | 2024-06-25 3:19PM EDT | 2024-08-02 | 0.06 | 0.00 | 0.00 | -0.05 | -45.45% | 9 | 16 | 12.50% |
| VZ240816P00035000 | 2024-06-24 1:04PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 53 | 53 | 12.50% |
| VZ240920P00035000 | 2024-06-24 3:55PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 146 | 5,658 | 6.25% |
| VZ241018P00035000 | 2024-06-25 12:41PM EDT | 2024-10-18 | 0.30 | 0.00 | 0.00 | -0.01 | -3.23% | 2 | 1,706 | 6.25% |
| VZ241220P00035000 | 2024-06-21 3:12PM EDT | 2024-12-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 369 | 6.25% |
| VZ250117P00035000 | 2024-06-25 3:48PM EDT | 2025-01-17 | 0.72 | 0.00 | 0.00 | +0.03 | +4.35% | 142 | 14,317 | 6.25% |
| VZ250321P00035000 | 2024-06-25 10:35AM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | -0.11 | -11.70% | 1 | 1,378 | 6.25% |
| VZ250620P00035000 | 2024-06-25 3:54PM EDT | 2025-06-20 | 1.30 | 0.00 | 0.00 | +0.01 | +0.78% | 30 | 3,589 | 3.13% |
| VZ260116P00035000 | 2024-06-25 12:57PM EDT | 2026-01-16 | 2.28 | 0.00 | 0.00 | -0.03 | -1.30% | 24 | 8,783 | 3.13% |
| VZ261218P00035000 | 2024-06-24 1:39PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | -0.25 | -8.06% | 1 | 18 | 3.13% |
