Marchés français ouverture 5 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
1,0768 +0,0001 (+0,01 %) HANG SENG
18 475,92 0,00 (0,00 %) Bitcoin EUR
59 758,55 +976,11 (+1,66 %)
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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00037000 | 2024-05-03 9:38AM EDT | 2024-05-10 | 0.72 | 1.72 | 2.22 | -1.12 | -60.87% | 2 | 37 | 56.74% |
| VZ240517C00037000 | 2024-05-03 3:16PM EDT | 2024-05-17 | 2.00 | 2.00 | 2.22 | -1.90 | -48.72% | 1 | 61 | 36.62% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 2024-05-31 | 3.50 | 1.22 | 2.85 | 0.00 | - | 12 | 5 | 43.21% |
| VZ240607C00037000 | 2024-05-02 1:32PM EDT | 2024-06-07 | 2.34 | 1.29 | 2.96 | +2.34 | - | - | 1 | 41.02% |
| VZ240621C00037000 | 2024-05-03 2:36PM EDT | 2024-06-21 | 2.41 | 2.06 | 4.40 | -0.09 | -3.60% | 1 | 1,031 | 62.21% |
| VZ240719C00037000 | 2024-05-03 1:37PM EDT | 2024-07-19 | 2.66 | 2.50 | 2.80 | -0.03 | -1.12% | 4 | 1,097 | 24.63% |
| VZ240920C00037000 | 2024-05-03 3:28PM EDT | 2024-09-20 | 3.07 | 3.05 | 3.20 | -0.03 | -0.97% | 21 | 3,163 | 22.82% |
| VZ241018C00037000 | 2024-05-03 12:46PM EDT | 2024-10-18 | 3.25 | 1.14 | 5.00 | -0.10 | -2.99% | 11 | 490 | 39.14% |
| VZ250620C00037000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 4.65 | 4.25 | 4.40 | 0.00 | - | 1 | 3,331 | 21.02% |
| VZ260116C00037000 | 2024-05-03 9:40AM EDT | 2026-01-16 | 4.85 | 4.80 | 5.60 | -0.10 | -2.02% | 1 | 2,106 | 23.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00037000 | 2024-05-03 2:30PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 117 | 28.91% |
| VZ240517P00037000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 17 | 1,885 | 22.27% |
| VZ240524P00037000 | 2024-05-03 12:19PM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.02 | -13.33% | 8 | 81 | 21.00% |
| VZ240531P00037000 | 2024-05-03 3:57PM EDT | 2024-05-31 | 0.15 | 0.15 | 0.17 | -0.04 | -21.05% | 35 | 113 | 19.14% |
| VZ240607P00037000 | 2024-05-03 2:27PM EDT | 2024-06-07 | 0.22 | 0.20 | 0.23 | -0.04 | -15.38% | 23 | 31 | 19.04% |
| VZ240614P00037000 | 2024-05-03 10:19AM EDT | 2024-06-14 | 0.29 | 0.26 | 0.32 | +0.29 | - | 1 | 0 | 19.78% |
| VZ240621P00037000 | 2024-05-03 3:19PM EDT | 2024-06-21 | 0.32 | 0.30 | 0.33 | -0.04 | -11.11% | 136 | 2,861 | 18.51% |
| VZ240719P00037000 | 2024-05-03 12:24PM EDT | 2024-07-19 | 0.65 | 0.63 | 0.66 | -0.06 | -8.45% | 29 | 6,025 | 20.53% |
| VZ240920P00037000 | 2024-05-03 2:52PM EDT | 2024-09-20 | 1.14 | 1.10 | 1.12 | -0.04 | -3.39% | 264 | 6,517 | 20.63% |
| VZ241018P00037000 | 2024-05-03 11:49AM EDT | 2024-10-18 | 1.47 | 1.40 | 1.45 | +0.06 | +4.26% | 291 | 1,119 | 22.28% |
| VZ250620P00037000 | 2024-05-03 10:22AM EDT | 2025-06-20 | 2.83 | 2.71 | 2.85 | +0.15 | +5.60% | 7 | 1,937 | 23.23% |
| VZ260116P00037000 | 2024-05-03 3:30PM EDT | 2026-01-16 | 3.75 | 3.70 | 3.85 | +0.26 | +7.45% | 22 | 1,677 | 24.10% |
