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
1,0872 +0,0002 (+0,02 %) Gold future
2 419,80 +34,30 (+1,44 %) Bitcoin EUR
61 556,20 +1 633,81 (+2,73 %)
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:55.00
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00055000 | 2024-05-17 1:11PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,931 | 43.75% |
| VZ240719C00055000 | 2024-05-15 2:33PM EDT | 2024-07-19 | 0.01 | 0.01 | 0.05 | 0.00 | - | 6 | 1,549 | 36.72% |
| VZ240920C00055000 | 2024-05-14 3:05PM EDT | 2024-09-20 | 0.03 | 0.01 | 0.05 | 0.00 | - | 183 | 4,057 | 25.98% |
| VZ241018C00055000 | 2024-05-16 3:30PM EDT | 2024-10-18 | 0.03 | 0.03 | 0.12 | 0.00 | - | 2 | 1,883 | 27.20% |
| VZ250117C00055000 | 2024-05-17 12:56PM EDT | 2025-01-17 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 6 | 8,065 | 21.24% |
| VZ250620C00055000 | 2024-05-17 1:05PM EDT | 2025-06-20 | 0.28 | 0.22 | 0.33 | -0.02 | -6.67% | 30 | 3,780 | 20.83% |
| VZ260116C00055000 | 2024-05-17 2:07PM EDT | 2026-01-16 | 0.55 | 0.50 | 0.60 | -0.05 | -8.33% | 4 | 918 | 19.63% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 2024-06-21 | 14.45 | 14.40 | 16.95 | 0.00 | - | 5 | 0 | 86.82% |
| VZ240719P00055000 | 2024-05-17 3:36PM EDT | 2024-07-19 | 15.25 | 14.15 | 17.00 | +0.55 | +3.74% | 2 | 14 | 62.06% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 2024-09-20 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 41.36% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 2025-01-17 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 33.84% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 2025-06-20 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 33.45% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 15.48 | 14.65 | 17.05 | 0.00 | - | 1 | 18 | 30.14% |
