La bourse est fermée
CAC 40
8 022,41 -0,85 (-0,01 %) Euro Stoxx 50
4 918,09 -18,48 (-0,37 %) Dow Jones
37 986,40 +211,02 (+0,56 %) EUR/USD
1,0661 +0,0015 (+0,14 %) Gold future
2 406,70 +8,70 (+0,36 %) Bitcoin EUR
59 915,31 -697,58 (-1,15 %)
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:44.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00044000 | 2024-04-19 3:59PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | 0.00 | - | 371 | 1,319 | 38.87% |
| VZ240503C00044000 | 2024-04-19 3:56PM EDT | 2024-05-03 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 55 | 4,364 | 30.18% |
| VZ240510C00044000 | 2024-04-19 2:39PM EDT | 2024-05-10 | 0.14 | 0.11 | 0.59 | +0.04 | +40.00% | 24 | 128 | 45.46% |
| VZ240517C00044000 | 2024-04-19 3:51PM EDT | 2024-05-17 | 0.19 | 0.17 | 0.20 | +0.07 | +58.33% | 53 | 2,688 | 26.56% |
| VZ240524C00044000 | 2024-04-19 2:41PM EDT | 2024-05-24 | 0.22 | 0.20 | 0.25 | +0.06 | +37.50% | 5 | 235 | 25.49% |
| VZ240531C00044000 | 2024-04-19 2:59PM EDT | 2024-05-31 | 0.27 | 0.24 | 0.32 | +0.08 | +42.11% | 9 | 75 | 25.29% |
| VZ240719C00044000 | 2024-04-19 3:39PM EDT | 2024-07-19 | 0.56 | 0.55 | 0.57 | +0.07 | +14.29% | 46 | 3,856 | 21.51% |
| VZ241018C00044000 | 2024-04-19 2:30PM EDT | 2024-10-18 | 1.16 | 1.13 | 1.22 | +0.11 | +10.48% | 5 | 580 | 21.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00044000 | 2024-04-12 2:14PM EDT | 2024-04-26 | 4.08 | 3.45 | 3.65 | 0.00 | - | 1 | 15 | 47.85% |
| VZ240503P00044000 | 2024-04-11 2:39PM EDT | 2024-05-03 | 3.69 | 1.70 | 5.40 | 0.00 | - | 3 | 3 | 101.95% |
| VZ240517P00044000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 4.28 | 1.54 | 5.00 | 0.00 | - | 1 | 15 | 62.55% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 2024-05-24 | 3.15 | 2.37 | 4.80 | 0.00 | - | - | 1 | 51.61% |
| VZ240719P00044000 | 2024-04-19 11:02AM EDT | 2024-07-19 | 4.30 | 2.89 | 4.20 | -0.50 | -10.42% | 143 | 708 | 23.41% |
| VZ241018P00044000 | 2024-04-17 11:10AM EDT | 2024-10-18 | 5.30 | 3.05 | 5.75 | 0.00 | - | 137 | 316 | 31.49% |
