La bourse ferme dans 8 h 11 min
CAC 40
8 232,91 +45,26 (+0,55 %) Euro Stoxx 50
5 078,78 +24,37 (+0,48 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 375,50 +35,20 (+1,50 %) Bitcoin EUR
58 651,41 +1 592,10 (+2,79 %)
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:30.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 2024-05-10 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240517C00030000 | 2024-05-09 2:37PM EDT | 2024-05-17 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240719C00030000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 9.18 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240920C00030000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 9.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018C00030000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00030000 | 2024-05-09 12:05PM EDT | 2025-01-17 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116C00030000 | 2024-05-08 12:56PM EDT | 2026-01-16 | 10.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VZ240621P00030000 | 2024-05-06 12:22PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240920P00030000 | 2024-05-09 10:29AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| VZ241018P00030000 | 2024-05-02 12:55PM EDT | 2024-10-18 | 0.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VZ250117P00030000 | 2024-05-08 3:22PM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VZ250620P00030000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VZ260116P00030000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
