La bourse ferme dans 3 h 50 min
CAC 40
8 094,88 +54,52 (+0,68 %) Euro Stoxx 50
4 989,28 +52,43 (+1,06 %) Dow Jones
38 239,98 +253,58 (+0,67 %) EUR/USD
1,0669 +0,0013 (+0,12 %) Gold future
2 315,10 -31,30 (-1,33 %) Bitcoin EUR
61 826,83 +32,68 (+0,05 %)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:40.00
Options d’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00040000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12,307 | 7,582 | 12.50% |
| VZ240503C00040000 | 2024-04-22 3:58PM EDT | 2024-05-03 | 0.14 | 0.00 | 0.00 | 0.00 | - | 852 | 777 | 6.25% |
| VZ240510C00040000 | 2024-04-22 3:41PM EDT | 2024-05-10 | 0.21 | 0.00 | 0.00 | 0.00 | - | 120 | 373 | 6.25% |
| VZ240517C00040000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,521 | 3,720 | 3.13% |
| VZ240524C00040000 | 2024-04-22 3:51PM EDT | 2024-05-24 | 0.40 | 0.00 | 0.00 | 0.00 | - | 302 | 251 | 3.13% |
| VZ240531C00040000 | 2024-04-22 3:59PM EDT | 2024-05-31 | 0.50 | 0.00 | 0.00 | 0.00 | - | 208 | 188 | 3.13% |
| VZ240621C00040000 | 2024-04-22 3:55PM EDT | 2024-06-21 | 0.79 | 0.00 | 0.00 | 0.00 | - | 925 | 18,409 | 3.13% |
| VZ240719C00040000 | 2024-04-22 3:57PM EDT | 2024-07-19 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1,612 | 4,206 | 1.56% |
| VZ240920C00040000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 1.56 | 0.00 | 0.00 | 0.00 | - | 710 | 3,142 | 1.56% |
| VZ241018C00040000 | 2024-04-22 3:40PM EDT | 2024-10-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 146 | 1,017 | 1.56% |
| VZ250117C00040000 | 2024-04-22 3:59PM EDT | 2025-01-17 | 2.19 | 0.00 | 0.00 | 0.00 | - | 577 | 18,939 | 1.56% |
| VZ250620C00040000 | 2024-04-22 2:46PM EDT | 2025-06-20 | 2.82 | 0.00 | 0.00 | 0.00 | - | 40 | 7,170 | 0.78% |
| VZ260116C00040000 | 2024-04-22 3:51PM EDT | 2026-01-16 | 3.40 | 0.00 | 0.00 | 0.00 | - | 194 | 4,132 | 0.78% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00040000 | 2024-04-22 3:59PM EDT | 2024-04-26 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5,294 | 4,264 | 0.00% |
| VZ240503P00040000 | 2024-04-22 3:56PM EDT | 2024-05-03 | 1.27 | 0.00 | 0.00 | 0.00 | - | 989 | 1,462 | 0.00% |
| VZ240510P00040000 | 2024-04-22 3:51PM EDT | 2024-05-10 | 1.53 | 0.00 | 0.00 | 0.00 | - | 30 | 551 | 0.00% |
| VZ240517P00040000 | 2024-04-22 3:59PM EDT | 2024-05-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1,361 | 5,882 | 0.00% |
| VZ240524P00040000 | 2024-04-22 3:37PM EDT | 2024-05-24 | 1.64 | 0.00 | 0.00 | 0.00 | - | 36 | 138 | 0.00% |
| VZ240531P00040000 | 2024-04-22 9:30AM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| VZ240621P00040000 | 2024-04-22 3:51PM EDT | 2024-06-21 | 1.75 | 0.00 | 0.00 | 0.00 | - | 201 | 8,705 | 0.00% |
| VZ240719P00040000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 2.35 | 0.00 | 0.00 | 0.00 | - | 137 | 5,782 | 0.00% |
| VZ240920P00040000 | 2024-04-22 3:59PM EDT | 2024-09-20 | 2.73 | 0.00 | 0.00 | 0.00 | - | 419 | 3,587 | 0.00% |
| VZ241018P00040000 | 2024-04-22 12:47PM EDT | 2024-10-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | 63 | 312 | 0.00% |
| VZ250117P00040000 | 2024-04-22 3:58PM EDT | 2025-01-17 | 3.64 | 0.00 | 0.00 | 0.00 | - | 759 | 14,734 | 0.00% |
| VZ250620P00040000 | 2024-04-22 3:35PM EDT | 2025-06-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 4 | 1,804 | 0.00% |
| VZ260116P00040000 | 2024-04-22 3:50PM EDT | 2026-01-16 | 5.45 | 0.00 | 0.00 | 0.00 | - | 18 | 10,370 | 0.00% |
