Marchés français ouverture 4 h 18 min
Dow Jones
38 085,80 -375,12 (-0,98 %) Nasdaq
15 611,76 -100,99 (-0,64 %) Nikkei 225
37 811,98 +183,50 (+0,49 %) EUR/USD
1,0728 -0,0005 (-0,04 %) HANG SENG
17 544,74 +260,20 (+1,51 %) Bitcoin EUR
60 091,20 +218,87 (+0,37 %)
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:43.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00043000 | 2024-04-25 3:37PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | 0.00 | - | 88 | 5,570 | 81.25% |
| VZ240503C00043000 | 2024-04-25 3:13PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 17 | 1,489 | 32.03% |
| VZ240510C00043000 | 2024-04-25 12:11PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.12 | 0.00 | - | 12 | 1,093 | 33.99% |
| VZ240517C00043000 | 2024-04-25 3:46PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 45 | 9,620 | 21.88% |
| VZ240524C00043000 | 2024-04-25 12:54PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | 0.00 | - | 37 | 2,198 | 20.02% |
| VZ240531C00043000 | 2024-04-25 9:41AM EDT | 2024-05-31 | 0.05 | 0.03 | 0.07 | -0.03 | -37.50% | 100 | 281 | 19.34% |
| VZ240621C00043000 | 2024-04-25 3:49PM EDT | 2024-06-21 | 0.15 | 0.14 | 0.16 | -0.03 | -16.67% | 102 | 1,157 | 18.85% |
| VZ240719C00043000 | 2024-04-25 1:38PM EDT | 2024-07-19 | 0.26 | 0.23 | 0.26 | -0.07 | -21.21% | 23 | 3,130 | 17.87% |
| VZ241018C00043000 | 2024-04-25 3:03PM EDT | 2024-10-18 | 0.81 | 0.65 | 0.81 | -0.03 | -3.57% | 91 | 1,159 | 19.36% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00043000 | 2024-04-24 12:56PM EDT | 2024-04-26 | 3.60 | 2.91 | 4.40 | 0.00 | - | 4 | 2 | 228.13% |
| VZ240503P00043000 | 2024-04-24 11:39AM EDT | 2024-05-03 | 3.80 | 2.94 | 4.85 | 0.00 | - | 1 | 3 | 104.10% |
| VZ240510P00043000 | 2024-04-19 12:07PM EDT | 2024-05-10 | 2.86 | 2.73 | 5.70 | 0.00 | - | 1 | 5 | 51.07% |
| VZ240517P00043000 | 2024-04-25 2:46PM EDT | 2024-05-17 | 3.70 | 2.65 | 3.95 | +0.15 | +4.23% | 160 | 137 | 30.86% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 3.30 | 2.68 | 5.30 | 0.00 | - | 1 | 1 | 66.02% |
| VZ240719P00043000 | 2024-04-24 1:29PM EDT | 2024-07-19 | 3.95 | 4.05 | 4.85 | -0.08 | -1.99% | 1 | 950 | 31.93% |
| VZ241018P00043000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 4.25 | 4.55 | 5.70 | 0.00 | - | 102 | 820 | 30.74% |
