Marchés français ouverture 8 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
1,0765 +0,0038 (+0,36 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 310,43 +164,42 (+0,28 %)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 6.49 | 5.65 | 6.85 | 0.00 | - | - | 3 | 115.82% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 6.40 | 4.05 | 7.30 | 0.00 | - | 7 | 8 | 134.38% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 4.00 | 8.10 | 0.00 | - | - | 1 | 117.77% |
| VZ240621C00033000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 6.15 | 6.00 | 8.00 | -1.75 | -22.15% | 6 | 589 | 62.55% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 6.45 | 4.40 | 8.40 | 0.00 | - | 26 | 35 | 75.44% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 6.75 | 6.00 | 6.70 | 0.00 | - | 1 | 42 | 32.13% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 70.97% |
| VZ250117C00033000 | 2024-05-03 2:32PM EDT | 2025-01-17 | 6.55 | 6.40 | 6.90 | -0.59 | -8.26% | 20 | 31,426 | 25.86% |
| VZ250620C00033000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 7.49 | 6.65 | 7.75 | 0.00 | - | 100 | 1,425 | 27.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 80 | 140.63% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 366 | 95.61% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 80 | 77.05% |
| VZ240621P00033000 | 2024-05-03 3:25PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 62 | 10,343 | 27.15% |
| VZ240719P00033000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | -0.01 | -7.14% | 23 | 559 | 25.10% |
| VZ240920P00033000 | 2024-05-03 10:32AM EDT | 2024-09-20 | 0.35 | 0.32 | 0.37 | 0.00 | - | 7 | 1,295 | 24.27% |
| VZ241018P00033000 | 2024-05-03 3:03PM EDT | 2024-10-18 | 0.50 | 0.47 | 0.51 | 0.00 | - | 1 | 6,637 | 24.63% |
| VZ250117P00033000 | 2024-05-03 2:34PM EDT | 2025-01-17 | 0.91 | 0.85 | 0.89 | -0.01 | -1.09% | 8 | 32,061 | 24.52% |
| VZ250620P00033000 | 2024-05-03 1:58PM EDT | 2025-06-20 | 1.46 | 1.41 | 1.48 | 0.00 | - | 4 | 2,949 | 24.44% |
