Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00020000 | 2024-04-19 12:38PM EDT | 20.00 | 20.25 | 18.30 | 22.90 | +0.10 | +0.50% | 1 | 180 | 703.13% |
| VZ240419C00021000 | 2024-01-08 4:49PM EDT | 21.00 | 19.18 | 18.55 | 21.95 | 0.00 | - | 2 | 0 | 1,004.69% |
| VZ240419C00022000 | 2024-04-01 9:36AM EDT | 22.00 | 19.60 | 16.45 | 20.85 | 0.00 | - | 5 | 0 | 660.94% |
| VZ240419C00023000 | 2024-04-04 1:31PM EDT | 23.00 | 19.76 | 15.20 | 19.10 | 0.00 | - | 1 | 0 | 1,135.16% |
| VZ240419C00024000 | 2024-04-10 1:21PM EDT | 24.00 | 16.45 | 14.15 | 18.85 | 0.00 | - | 1 | 1 | 387.50% |
| VZ240419C00025000 | 2024-04-19 3:35PM EDT | 25.00 | 15.40 | 13.30 | 17.80 | +0.50 | +3.36% | 10 | 12 | 456.25% |
| VZ240419C00026000 | 2024-04-10 1:21PM EDT | 26.00 | 14.45 | 12.10 | 16.80 | 0.00 | - | 2 | 2 | 1,099.22% |
| VZ240419C00027000 | 2024-04-08 3:35PM EDT | 27.00 | 15.00 | 11.05 | 15.95 | 0.00 | - | 860 | 0 | 306.25% |
| VZ240419C00028000 | 2024-04-08 2:22PM EDT | 28.00 | 14.00 | 10.30 | 14.80 | 0.00 | - | 10 | 0 | 359.38% |
| VZ240419C00029000 | 2024-04-08 3:35PM EDT | 29.00 | 12.90 | 9.00 | 13.80 | 0.00 | - | 1,720 | 0 | 913.28% |
| VZ240419C00030000 | 2024-04-19 1:40PM EDT | 30.00 | 10.38 | 8.40 | 12.60 | -1.47 | -12.41% | 11 | 11 | 231.25% |
| VZ240419C00031000 | 2024-04-08 3:52PM EDT | 31.00 | 10.85 | 7.40 | 11.60 | 0.00 | - | 65 | 0 | 212.50% |
| VZ240419C00032000 | 2024-04-09 10:26AM EDT | 32.00 | 8.90 | 6.40 | 10.60 | 0.00 | - | 3 | 4 | 187.50% |
| VZ240419C00033000 | 2024-04-08 2:34PM EDT | 33.00 | 9.00 | 5.40 | 9.60 | 0.00 | - | 75 | 0 | 165.63% |
| VZ240419C00034000 | 2024-04-08 3:35PM EDT | 34.00 | 7.85 | 4.40 | 7.95 | 0.00 | - | 6,958 | 3 | 500.39% |
| VZ240419C00035000 | 2024-04-19 2:58PM EDT | 35.00 | 5.65 | 3.40 | 7.60 | +0.60 | +11.88% | 1 | 3 | 121.88% |
| VZ240419C00035500 | 2024-04-18 11:30AM EDT | 35.50 | 4.40 | 2.90 | 7.00 | 0.00 | - | 7 | 7 | 509.18% |
| VZ240419C00036000 | 2024-04-19 10:58AM EDT | 36.00 | 4.33 | 2.41 | 6.60 | +0.50 | +13.05% | 1 | 180 | 107.81% |
| VZ240419C00037000 | 2024-04-19 10:31AM EDT | 37.00 | 3.40 | 1.41 | 5.60 | +0.58 | +20.57% | 4 | 39 | 85.94% |
| VZ240419C00037500 | 2024-04-08 2:35PM EDT | 37.50 | 4.40 | 1.08 | 5.00 | 0.00 | - | 35 | 0 | 94.53% |
| VZ240419C00038000 | 2024-04-19 3:03PM EDT | 38.00 | 2.50 | 0.41 | 4.60 | +0.70 | +38.89% | 26 | 53 | 64.06% |
| VZ240419C00038500 | 2024-04-18 9:35AM EDT | 38.50 | 1.96 | 0.30 | 4.10 | +0.56 | +40.00% | 4 | 39 | 104.69% |
| VZ240419C00039000 | 2024-04-19 3:14PM EDT | 39.00 | 1.58 | 0.58 | 3.60 | +0.47 | +42.34% | 84 | 562 | 144.73% |
| VZ240419C00039500 | 2024-04-19 3:32PM EDT | 39.50 | 0.96 | 0.42 | 3.10 | +0.34 | +54.84% | 88 | 786 | 143.75% |
| VZ240419C00040000 | 2024-04-19 3:58PM EDT | 40.00 | 0.53 | 0.14 | 0.61 | +0.26 | +96.30% | 1,250 | 2,654 | 36.33% |
| VZ240419C00040500 | 2024-04-19 3:59PM EDT | 40.50 | 0.03 | 0.00 | 0.05 | -0.04 | -57.14% | 7,943 | 5,586 | 6.45% |
| VZ240419C00041000 | 2024-04-19 3:58PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,187 | 9,155 | 15.63% |
| VZ240419C00041500 | 2024-04-19 3:58PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 5,850 | 27.34% |
| VZ240419C00042000 | 2024-04-19 3:55PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 151 | 28,296 | 37.50% |
| VZ240419C00042500 | 2024-04-19 2:24PM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 1,536 | 46.88% |
| VZ240419C00043000 | 2024-04-19 2:53PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 4,628 | 50.00% |
| VZ240419C00043500 | 2024-04-19 3:11PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,346 | 59.38% |
| VZ240419C00044000 | 2024-04-19 2:50PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,066 | 68.75% |
| VZ240419C00044500 | 2024-04-11 2:18PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 190 | 75.00% |
| VZ240419C00045000 | 2024-04-19 10:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 16,105 | 84.38% |
| VZ240419C00045500 | 2024-04-08 1:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 408 | 90.63% |
| VZ240419C00046000 | 2024-04-11 12:45PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 96.88% |
| VZ240419C00047000 | 2024-04-04 11:05AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 112.50% |
| VZ240419C00048000 | 2024-04-09 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 125.00% |
| VZ240419C00049000 | 2024-03-25 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 140.63% |
| VZ240419C00050000 | 2024-04-17 2:52PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,823 | 156.25% |
| VZ240419C00055000 | 2024-03-20 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 496 | 231.25% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00020000 | 2024-04-18 1:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 475.00% |
| VZ240419P00021000 | 2024-03-05 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 475.00% |
| VZ240419P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 1,010 | 412.50% |
| VZ240419P00023000 | 2024-03-13 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 217 | 412.50% |
| VZ240419P00024000 | 2024-02-26 12:30PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 234 | 50.00% |
| VZ240419P00025000 | 2024-03-15 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,554 | 456.25% |
| VZ240419P00026000 | 2024-02-02 2:24PM EDT | 26.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 9,699 | 428.13% |
| VZ240419P00027000 | 2024-02-23 11:34AM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 465 | 563.28% |
| VZ240419P00028000 | 2024-04-03 2:07PM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,373 | 262.50% |
| VZ240419P00029000 | 2024-04-17 9:43AM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,000 | 4,262 | 237.50% |
| VZ240419P00030000 | 2024-04-01 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 230 | 2,854 | 292.19% |
| VZ240419P00031000 | 2024-04-04 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 309 | 3,597 | 250.00% |
| VZ240419P00032000 | 2024-04-15 9:32AM EDT | 32.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 11 | 1,681 | 237.50% |
| VZ240419P00033000 | 2024-04-18 12:31PM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 4,139 | 175.00% |
| VZ240419P00034000 | 2024-04-15 3:22PM EDT | 34.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 2 | 3,268 | 187.50% |
| VZ240419P00034500 | 2024-04-10 2:43PM EDT | 34.50 | 0.02 | 0.00 | 0.54 | 0.00 | - | 1 | 163 | 252.34% |
| VZ240419P00035000 | 2024-04-16 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 10,266 | 112.50% |
| VZ240419P00035500 | 2024-04-16 11:57AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 418 | 103.13% |
| VZ240419P00036000 | 2024-04-18 10:16AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,746 | 93.75% |
| VZ240419P00036500 | 2024-04-12 3:42PM EDT | 36.50 | 0.03 | 0.00 | 0.54 | 0.00 | - | 50 | 365 | 185.16% |
| VZ240419P00037000 | 2024-04-18 3:44PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 13,004 | 85.94% |
| VZ240419P00037500 | 2024-04-18 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 486 | 62.50% |
| VZ240419P00038000 | 2024-04-18 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 11,371 | 53.13% |
| VZ240419P00038500 | 2024-04-19 9:31AM EDT | 38.50 | 0.01 | 0.00 | 0.06 | -0.01 | -50.00% | 13 | 643 | 60.94% |
| VZ240419P00039000 | 2024-04-19 11:10AM EDT | 39.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 7,961 | 39.06% |
| VZ240419P00039500 | 2024-04-19 2:45PM EDT | 39.50 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 318 | 1,854 | 32.03% |
| VZ240419P00040000 | 2024-04-19 3:38PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 783 | 12,005 | 15.63% |
| VZ240419P00040500 | 2024-04-19 3:59PM EDT | 40.50 | 0.05 | 0.01 | 0.08 | -0.41 | -89.13% | 1,073 | 2,352 | 8.79% |
| VZ240419P00041000 | 2024-04-19 3:46PM EDT | 41.00 | 0.46 | 0.38 | 1.58 | -0.51 | -52.58% | 90 | 1,935 | 81.64% |
| VZ240419P00041500 | 2024-04-19 3:45PM EDT | 41.50 | 0.92 | 0.84 | 1.15 | -0.43 | -31.85% | 61 | 539 | 57.03% |
| VZ240419P00042000 | 2024-04-19 3:14PM EDT | 42.00 | 1.45 | 0.00 | 3.60 | -0.63 | -30.29% | 14 | 1,068 | 97.27% |
| VZ240419P00042500 | 2024-04-16 9:30AM EDT | 42.50 | 2.37 | 0.19 | 4.00 | 0.00 | - | 2 | 0 | 75.00% |
| VZ240419P00043000 | 2024-04-18 10:34AM EDT | 43.00 | 3.10 | 0.41 | 4.60 | 0.00 | - | 1 | 237 | 366.41% |
| VZ240419P00043500 | 2024-04-19 9:42AM EDT | 43.50 | 3.25 | 0.91 | 5.05 | -0.60 | -15.58% | 3 | 3 | 380.66% |
| VZ240419P00044000 | 2024-04-18 10:34AM EDT | 44.00 | 4.10 | 1.38 | 5.50 | 0.00 | - | 1 | 1 | 393.75% |
| VZ240419P00044500 | 2024-04-19 12:56PM EDT | 44.50 | 4.05 | 2.31 | 6.10 | -0.77 | -15.98% | 1 | 1 | 152.34% |
| VZ240419P00045000 | 2024-04-19 3:42PM EDT | 45.00 | 4.45 | 2.41 | 6.25 | -0.89 | -16.67% | 5 | 89 | 398.63% |
| VZ240419P00045500 | 2024-04-04 3:52PM EDT | 45.50 | 3.55 | 2.91 | 7.05 | 0.00 | - | 4 | 0 | 454.10% |
| VZ240419P00046000 | 2024-04-05 9:39AM EDT | 46.00 | 4.65 | 3.40 | 7.55 | 0.00 | - | 1 | 0 | 471.09% |
| VZ240419P00047000 | 2024-04-12 12:38PM EDT | 47.00 | 6.75 | 4.40 | 8.50 | -0.35 | -4.93% | 1 | 0 | 496.88% |
| VZ240419P00048000 | 2024-04-12 12:38PM EDT | 48.00 | 8.10 | 5.40 | 9.55 | 0.00 | - | 2 | 0 | 534.18% |
| VZ240419P00050000 | 2024-04-10 11:08AM EDT | 50.00 | 9.57 | 7.40 | 11.05 | 0.00 | - | 7 | 0 | 521.48% |
| VZ240419P00055000 | 2024-03-14 9:35AM EDT | 55.00 | 15.55 | 13.00 | 15.90 | 0.00 | - | 296 | 0 | 617.19% |
© 2024 Yahoo. Todos los derechos reservados.