Marchés français ouverture 3 h 29 min
Dow Jones
38 460,92 -42,77 (-0,11 %) Nasdaq
15 712,75 +16,11 (+0,10 %) Nikkei 225
37 818,11 -641,97 (-1,67 %) EUR/USD
1,0710 +0,0009 (+0,09 %) HANG SENG
17 356,12 +154,85 (+0,90 %) Bitcoin EUR
60 060,85 -2 147,06 (-3,45 %)
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:47.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 498 | 93.75% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 51.56% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.95 | 0.00 | - | 20 | 187 | 75.98% |
| VZ240517C00047000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 330 | 32.42% |
| VZ240524C00047000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.75 | 0.00 | - | 180 | 129 | 51.86% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.15 | 0.00 | - | 50 | 31 | 36.62% |
| VZ240621C00047000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.19 | 0.00 | - | 16 | 2,800 | 30.96% |
| VZ240920C00047000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 0.19 | 0.15 | 0.20 | -0.03 | -13.64% | 23 | 5,684 | 19.53% |
| VZ241018C00047000 | 2024-04-23 3:00PM EDT | 2024-10-18 | 0.27 | 0.22 | 0.25 | 0.00 | - | 16 | 264 | 18.99% |
| VZ250117C00047000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 0.52 | 0.51 | 0.54 | -0.05 | -8.77% | 56 | 12,350 | 19.36% |
| VZ250620C00047000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 0.95 | 1.01 | 1.11 | -0.26 | -21.49% | 3 | 1,056 | 20.13% |
| VZ260116C00047000 | 2024-04-24 1:29PM EDT | 2026-01-16 | 1.58 | 1.55 | 1.71 | -0.09 | -5.39% | 5 | 1,011 | 19.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 8.10 | 7.15 | 9.50 | 0.00 | - | 34 | 0 | 122.07% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 7.40 | 8.60 | 0.00 | - | - | 0 | 64.06% |
| VZ240531P00047000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 7.73 | 7.25 | 9.35 | +1.23 | +18.92% | 1 | 3 | 59.52% |
| VZ240621P00047000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 7.45 | 6.30 | 8.85 | +0.30 | +4.20% | 1,083 | 404 | 58.89% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 6.75 | 8.15 | 0.00 | - | 23 | 576 | 27.52% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 7.45 | 9.00 | 0.00 | - | 1 | 73 | 35.36% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 8.30 | 7.95 | 8.40 | +0.75 | +9.93% | 2 | 3,404 | 23.17% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 8.40 | 9.90 | 0.00 | - | 75 | 437 | 28.91% |
| VZ260116P00047000 | 2024-04-04 1:18PM EDT | 2026-01-16 | 7.57 | 8.70 | 9.35 | 0.00 | - | 100 | 100 | 20.70% |
