La bourse est fermée
CAC 40
8 167,50 -20,99 (-0,26 %) Euro Stoxx 50
5 064,14 -8,31 (-0,16 %) Dow Jones
40 003,59 +134,21 (+0,34 %) EUR/USD
1,0873 +0,0004 (+0,03 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 582,86 +1 667,01 (+2,78 %)
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:44.00
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00044000 | 2024-05-17 2:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,742 | 75.00% |
| VZ240524C00044000 | 2024-05-13 1:05PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 250 | 32.81% |
| VZ240531C00044000 | 2024-05-10 10:00AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 211 | 25.39% |
| VZ240607C00044000 | 2024-05-15 3:54PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.11 | 0.00 | - | 4 | 80 | 27.74% |
| VZ240614C00044000 | 2024-05-16 3:10PM EDT | 2024-06-14 | 0.04 | 0.01 | 0.12 | 0.00 | - | 22 | 57 | 24.71% |
| VZ240621C00044000 | 2024-05-17 3:26PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.16 | -0.01 | -20.00% | 10 | 498 | 23.93% |
| VZ240628C00044000 | 2024-05-16 1:03PM EDT | 2024-06-28 | 0.06 | 0.03 | 0.13 | 0.00 | - | 40 | 48 | 20.70% |
| VZ240719C00044000 | 2024-05-17 3:46PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 31 | 4,155 | 15.92% |
| VZ241018C00044000 | 2024-05-17 3:14PM EDT | 2024-10-18 | 0.55 | 0.47 | 0.59 | -0.06 | -10.53% | 154 | 1,073 | 17.97% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 2024-05-17 | 4.50 | 2.89 | 5.55 | 0.00 | - | 50 | 0 | 169.92% |
| VZ240524P00044000 | 2024-05-10 11:44AM EDT | 2024-05-24 | 4.00 | 2.89 | 5.00 | 0.00 | - | - | 10 | 103.42% |
| VZ240607P00044000 | 2024-05-10 11:51AM EDT | 2024-06-07 | 3.95 | 2.79 | 5.95 | 0.00 | - | 3 | 8 | 88.82% |
| VZ240621P00044000 | 2024-05-06 11:32AM EDT | 2024-06-21 | 4.80 | 2.39 | 4.00 | 0.00 | - | - | 3 | 18.95% |
| VZ240719P00044000 | 2024-05-10 3:50PM EDT | 2024-07-19 | 3.95 | 2.74 | 4.45 | 0.00 | - | 12 | 614 | 26.37% |
| VZ241018P00044000 | 2024-05-14 1:33PM EDT | 2024-10-18 | 4.40 | 4.60 | 6.55 | 0.00 | - | 2 | 479 | 39.45% |
