Marchés français ouverture 5 h 4 min
Dow Jones
38 675,68 +449,98 (+1,18 %) Nasdaq
16 156,33 +315,33 (+1,99 %) Nikkei 225
38 236,07 -38,03 (-0,10 %) EUR/USD
1,0771 +0,0005 (+0,04 %) HANG SENG
18 472,11 -3,81 (-0,02 %) Bitcoin EUR
59 596,22 +838,68 (+1,43 %)
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:25.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 2024-05-10 | 13.90 | 13.65 | 15.35 | +13.90 | - | 10 | 0 | 310.74% |
| VZ240517C00025000 | 2024-05-03 9:45AM EDT | 2024-05-17 | 13.85 | 12.45 | 14.15 | +13.85 | - | 10 | 40 | 161.33% |
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 12.55 | 16.00 | -1.02 | -6.79% | 1 | 1 | 120.41% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 12.95 | 15.10 | 0.00 | - | 5 | 10 | 71.29% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 13.00 | 16.35 | 0.00 | - | - | 1 | 86.47% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 12.65 | 15.30 | 0.00 | - | 1 | 2 | 77.81% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 12.05 | 14.90 | 0.00 | - | 1 | 1 | 63.04% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 2025-01-17 | 15.87 | 12.35 | 16.15 | 0.00 | - | 28 | 289 | 68.99% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 13.15 | 16.50 | 0.00 | - | 30 | 123 | 58.20% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 12.55 | 16.50 | 0.00 | - | 2 | 52 | 47.34% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.61 | 0.00 | - | 22 | 22 | 133.20% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 53.13% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 81.15% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.76 | 0.00 | - | 3 | 263 | 52.10% |
| VZ241018P00025000 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.10 | 0.03 | 0.11 | -0.01 | -9.09% | 1 | 130 | 36.52% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 0.19 | 0.12 | 0.21 | 0.00 | - | 5 | 4,350 | 33.30% |
| VZ250620P00025000 | 2024-04-30 1:48PM EDT | 2025-06-20 | 0.32 | 0.32 | 0.37 | 0.00 | - | 5 | 1,200 | 29.98% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 0.71 | 0.69 | 0.78 | 0.00 | - | 2 | 566 | 30.01% |
