Marchés français ouverture 2 h 19 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 685,73 -774,35 (-2,01 %) EUR/USD
1,0711 +0,0010 (+0,10 %) HANG SENG
17 295,93 +94,66 (+0,55 %) Bitcoin EUR
60 044,79 -2 256,36 (-3,62 %)
Verizon Communications Inc. (VZ)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00042000 | 2024-04-24 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 25.00% |
| VZ240503C00042000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| VZ240510C00042000 | 2024-04-24 3:38PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| VZ240517C00042000 | 2024-04-24 2:50PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| VZ240524C00042000 | 2024-04-24 12:54PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| VZ240531C00042000 | 2024-04-24 3:41PM EDT | 2024-05-31 | 0.19 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| VZ240621C00042000 | 2024-04-24 3:58PM EDT | 2024-06-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1,011 | 0 | 3.13% |
| VZ240719C00042000 | 2024-04-24 3:21PM EDT | 2024-07-19 | 0.52 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
| VZ240920C00042000 | 2024-04-24 3:19PM EDT | 2024-09-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 3.13% |
| VZ241018C00042000 | 2024-04-24 3:20PM EDT | 2024-10-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 3.13% |
| VZ250117C00042000 | 2024-04-24 3:29PM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 586 | 0 | 1.56% |
| VZ250620C00042000 | 2024-04-24 12:04PM EDT | 2025-06-20 | 2.34 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| VZ260116C00042000 | 2024-04-24 2:50PM EDT | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00042000 | 2024-04-24 2:58PM EDT | 2024-04-26 | 2.35 | 0.00 | 0.00 | 0.00 | - | 542 | 0 | 0.00% |
| VZ240503P00042000 | 2024-04-24 2:49PM EDT | 2024-05-03 | 2.52 | 0.00 | 0.00 | 0.00 | - | 493 | 0 | 0.00% |
| VZ240510P00042000 | 2024-04-23 10:01AM EDT | 2024-05-10 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00042000 | 2024-04-24 1:06PM EDT | 2024-05-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VZ240524P00042000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 2.16 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VZ240531P00042000 | 2024-04-24 1:45PM EDT | 2024-05-31 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240621P00042000 | 2024-04-24 3:19PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VZ240719P00042000 | 2024-04-23 1:14PM EDT | 2024-07-19 | 2.80 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| VZ240920P00042000 | 2024-04-24 1:20PM EDT | 2024-09-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VZ241018P00042000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 3.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VZ250117P00042000 | 2024-04-24 12:03PM EDT | 2025-01-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00042000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 6.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
