La bourse est fermée
Dow Jones
38 500,27 +260,29 (+0,68 %) Nasdaq
15 691,20 +239,90 (+1,55 %) Nikkei 225
37 552,16 +113,55 (+0,30 %) EUR/USD
1,0701 +0,0044 (+0,42 %) HANG SENG
16 828,93 +317,24 (+1,92 %) Bitcoin EUR
62 355,07 +601,37 (+0,97 %)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:46PM EDT. Marché ouvert.
Prix d’exercice:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 52.34% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,933 | 33.59% |
| VZ240719C00055000 | 2024-04-22 2:51PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 1,634 | 29.30% |
| VZ240920C00055000 | 2024-04-23 10:43AM EDT | 2024-09-20 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 30 | 3,940 | 23.24% |
| VZ241018C00055000 | 2024-04-23 10:05AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 104 | 1,835 | 22.75% |
| VZ250117C00055000 | 2024-04-23 10:22AM EDT | 2025-01-17 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 60 | 7,896 | 21.09% |
| VZ250620C00055000 | 2024-04-22 1:50PM EDT | 2025-06-20 | 0.33 | 0.31 | 0.35 | +0.03 | +10.00% | 5 | 3,772 | 20.70% |
| VZ260116C00055000 | 2024-04-23 10:49AM EDT | 2026-01-16 | 0.63 | 0.60 | 0.66 | +0.11 | +21.15% | 1 | 838 | 19.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 2024-05-17 | 16.40 | 15.05 | 15.25 | 0.00 | - | 5 | 0 | 56.25% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 2024-06-21 | 14.45 | 14.15 | 15.20 | 0.00 | - | 5 | 0 | 41.60% |
| VZ240719P00055000 | 2024-04-22 11:16AM EDT | 2024-07-19 | 16.00 | 15.10 | 15.30 | 0.00 | - | 6 | 3 | 39.65% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 2024-09-20 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 34.42% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 2025-01-17 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 30.35% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 2025-06-20 | 13.20 | 14.45 | 15.55 | 0.00 | - | 15 | 26 | 21.92% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 15.48 | 14.90 | 16.15 | 0.00 | - | 1 | 18 | 22.99% |
