Marchés français ouverture 2 h 48 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
18 466,11 -9,81 (-0,05 %) Bitcoin EUR
59 294,09 +473,47 (+0,80 %)
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:38.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00038000 | 2024-05-03 3:42PM EDT | 2024-05-10 | 0.97 | 0.99 | 1.20 | -0.17 | -14.91% | 78 | 138 | 36.91% |
| VZ240517C00038000 | 2024-05-03 2:28PM EDT | 2024-05-17 | 1.09 | 1.00 | 1.20 | -0.05 | -4.39% | 24 | 447 | 23.83% |
| VZ240524C00038000 | 2024-04-29 9:45AM EDT | 2024-05-24 | 2.50 | 1.26 | 2.01 | 0.00 | - | 1 | 1 | 43.56% |
| VZ240531C00038000 | 2024-05-03 12:03PM EDT | 2024-05-31 | 1.39 | 0.95 | 2.03 | -0.03 | -2.11% | 34 | 7 | 37.74% |
| VZ240607C00038000 | 2024-05-02 3:51PM EDT | 2024-06-07 | 1.47 | 1.45 | 2.08 | +1.47 | - | - | 8 | 34.62% |
| VZ240621C00038000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 1.70 | 1.68 | 1.74 | -0.01 | -0.58% | 267 | 8,922 | 22.61% |
| VZ240719C00038000 | 2024-05-03 1:21PM EDT | 2024-07-19 | 1.92 | 1.57 | 2.23 | -0.03 | -1.54% | 7 | 1,552 | 25.17% |
| VZ241018C00038000 | 2024-05-03 11:37AM EDT | 2024-10-18 | 2.65 | 2.29 | 2.96 | -0.05 | -1.85% | 1 | 395 | 24.10% |
| VZ250117C00038000 | 2024-05-03 2:55PM EDT | 2025-01-17 | 3.15 | 3.10 | 3.20 | -0.09 | -2.78% | 10 | 12,098 | 21.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00038000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 298 | 286 | 22.07% |
| VZ240517P00038000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 128 | 3,750 | 19.53% |
| VZ240524P00038000 | 2024-05-03 3:43PM EDT | 2024-05-24 | 0.29 | 0.28 | 0.31 | -0.05 | -14.71% | 24 | 488 | 18.95% |
| VZ240531P00038000 | 2024-05-03 2:32PM EDT | 2024-05-31 | 0.37 | 0.33 | 0.37 | -0.03 | -7.50% | 24 | 486 | 17.87% |
| VZ240607P00038000 | 2024-05-03 2:34PM EDT | 2024-06-07 | 0.45 | 0.41 | 0.45 | -0.03 | -6.25% | 60 | 127 | 17.77% |
| VZ240614P00038000 | 2024-05-03 3:19PM EDT | 2024-06-14 | 0.53 | 0.48 | 0.55 | +0.53 | - | 18 | 1 | 18.26% |
| VZ240621P00038000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.55 | 0.53 | 0.56 | -0.06 | -9.84% | 104 | 16,045 | 17.07% |
| VZ240719P00038000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 0.98 | 0.95 | 0.99 | -0.10 | -9.26% | 99 | 6,918 | 20.00% |
| VZ241018P00038000 | 2024-05-03 2:41PM EDT | 2024-10-18 | 1.87 | 1.80 | 1.86 | +0.07 | +3.89% | 519 | 861 | 22.05% |
| VZ250117P00038000 | 2024-05-03 3:02PM EDT | 2025-01-17 | 2.49 | 2.40 | 2.46 | -0.01 | -0.40% | 16 | 10,272 | 22.45% |
