La bourse est fermée
Dow Jones
39 832,13 +274,02 (+0,69 %) Nasdaq
16 727,59 +216,41 (+1,31 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0883 +0,0061 (+0,57 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 167,85 +3 757,43 (+6,66 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:08PM EDT. Marché ouvert.
Prix d’exercice:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 2024-06-21 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 121.88% |
| VZ240719C00020000 | 2024-05-15 1:04PM EDT | 2024-07-19 | 20.67 | 20.55 | 18.25 | +2.07 | +11.13% | 1 | 2 | 0.00% |
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 79.10% |
| VZ250117C00020000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 20.97 | 20.55 | 20.80 | +1.32 | +6.72% | 1 | 58 | 53.42% |
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 2025-06-20 | 20.15 | 20.60 | 20.75 | 0.00 | - | 1 | 33 | 40.28% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 19.27 | 20.50 | 20.85 | 0.00 | - | 1 | 2 | 35.16% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 293.75% |
| VZ240621P00020000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 12 | 2,292 | 87.50% |
| VZ240719P00020000 | 2024-05-14 2:01PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 202 | 62.50% |
| VZ240920P00020000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.07 | 0.00 | - | 3 | 118 | 52.34% |
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.04 | +0.02 | +100.00% | 1 | 8 | 48.24% |
| VZ250117P00020000 | 2024-05-15 12:31PM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 5 | 8,001 | 38.28% |
| VZ250620P00020000 | 2024-05-13 9:38AM EDT | 2025-06-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 1,536 | 12.50% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 0.35 | 0.13 | 0.43 | 0.00 | - | 1 | 1,032 | 37.31% |
