Marchés français ouverture 6 h 29 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 -0,0001 (-0,01 %) HANG SENG
18 475,92 +268,82 (+1,48 %) Bitcoin EUR
59 644,38 +162,64 (+0,27 %)
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:36.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 2024-05-10 | 2.86 | 2.80 | 4.90 | 0.00 | - | 1 | 25 | 120.02% |
| VZ240517C00036000 | 2024-05-02 11:34AM EDT | 2024-05-17 | 3.15 | 1.90 | 4.10 | 0.00 | - | 3 | 10 | 88.09% |
| VZ240524C00036000 | 2024-05-02 12:26PM EDT | 2024-05-24 | 3.11 | 2.85 | 3.30 | 0.00 | - | 3 | 3 | 41.31% |
| VZ240531C00036000 | 2024-05-03 9:35AM EDT | 2024-05-31 | 3.35 | 2.90 | 5.15 | -0.45 | -11.84% | 2 | 11 | 57.67% |
| VZ240607C00036000 | 2024-05-01 3:38PM EDT | 2024-06-07 | 3.59 | 2.53 | 3.40 | +3.59 | - | - | 3 | 34.38% |
| VZ240621C00036000 | 2024-05-03 3:22PM EDT | 2024-06-21 | 3.35 | 3.30 | 3.40 | -0.10 | -2.90% | 9 | 34 | 28.81% |
| VZ240719C00036000 | 2024-05-02 3:17PM EDT | 2024-07-19 | 3.64 | 3.15 | 3.55 | 0.00 | - | 6 | 781 | 25.64% |
| VZ241018C00036000 | 2024-05-02 11:45AM EDT | 2024-10-18 | 4.06 | 2.02 | 4.10 | 0.00 | - | 25 | 113 | 23.66% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00036000 | 2024-05-02 10:47AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 241 | 40.63% |
| VZ240517P00036000 | 2024-05-03 12:12PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 10 | 1,507 | 26.37% |
| VZ240524P00036000 | 2024-05-02 2:24PM EDT | 2024-05-24 | 0.08 | 0.05 | 0.08 | 0.00 | - | 1 | 39 | 24.51% |
| VZ240531P00036000 | 2024-05-03 2:55PM EDT | 2024-05-31 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 20 | 153 | 21.58% |
| VZ240607P00036000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 0.11 | 0.10 | 0.13 | 0.00 | - | 2 | 39 | 21.19% |
| VZ240614P00036000 | 2024-05-03 11:37AM EDT | 2024-06-14 | 0.15 | 0.14 | 0.19 | +0.15 | - | 1 | 1 | 21.58% |
| VZ240621P00036000 | 2024-05-03 3:50PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 78 | 925 | 20.56% |
| VZ240719P00036000 | 2024-05-03 3:00PM EDT | 2024-07-19 | 0.43 | 0.40 | 0.43 | 0.00 | - | 50 | 1,488 | 21.22% |
| VZ241018P00036000 | 2024-05-03 3:01PM EDT | 2024-10-18 | 1.13 | 1.08 | 1.13 | +0.04 | +3.67% | 419 | 870 | 22.78% |
