La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 241,82 +156,02 (+0,41 %) EUR/USD
1,0701 -0,0032 (-0,30 %) Gold future
2 349,70 +7,20 (+0,31 %) Bitcoin EUR
59 668,70 -685,56 (-1,14 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:44PM EDT. Marché ouvert.
Prix d’exercice:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 162.50% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 50.00% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 50.39% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 41.41% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 1.27 | 0.00 | - | 190 | 95 | 73.73% |
| VZ240621C00050000 | 2024-04-26 11:47AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 4,056 | 27.34% |
| VZ240719C00050000 | 2024-04-26 2:36PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 5 | 2,772 | 22.46% |
| VZ240920C00050000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.09 | +0.03 | +50.00% | 1 | 1,472 | 20.31% |
| VZ241018C00050000 | 2024-04-25 3:51PM EDT | 2024-10-18 | 0.10 | 0.10 | 0.12 | 0.00 | - | 24 | 487 | 19.73% |
| VZ250117C00050000 | 2024-04-26 2:15PM EDT | 2025-01-17 | 0.28 | 0.26 | 0.30 | +0.05 | +21.74% | 25 | 11,154 | 19.65% |
| VZ250620C00050000 | 2024-04-26 11:27AM EDT | 2025-06-20 | 0.66 | 0.66 | 0.70 | +0.09 | +15.79% | 4 | 5,455 | 19.97% |
| VZ260116C00050000 | 2024-04-26 2:22PM EDT | 2026-01-16 | 1.19 | 1.09 | 1.19 | +0.13 | +12.26% | 102 | 4,487 | 19.68% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00050000 | 2024-04-22 11:46AM EDT | 2024-04-26 | 11.10 | 10.15 | 10.70 | 0.00 | - | 7 | 0 | 294.53% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 10.10 | 10.20 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 2024-06-21 | 10.88 | 10.15 | 10.20 | 0.00 | - | 3 | 14 | 0.00% |
| VZ240719P00050000 | 2024-04-24 3:29PM EDT | 2024-07-19 | 10.50 | 9.75 | 10.40 | 0.00 | - | 11 | 20 | 31.10% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 2024-09-20 | 9.75 | 9.55 | 11.30 | 0.00 | - | - | 16 | 39.26% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 10.15 | 10.50 | 0.00 | - | 1 | 14 | 23.95% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 2025-01-17 | 10.53 | 10.40 | 10.55 | -0.27 | -2.50% | 4 | 874 | 20.26% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 2025-06-20 | 10.80 | 9.80 | 11.40 | +0.40 | +3.85% | 2 | 101 | 24.10% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 10.45 | 10.75 | 11.30 | 0.00 | - | 1 | 183 | 19.06% |
