U.S. markets open in 1 hour 29 minutes
F S&P 500
5,142.25 -4.75 (-0.09%) F Dow Jones
38,532.00 -27.00 (-0.07%) F Nasdaq
17,877.75 -26.50 (-0.15%) E-mini Russell 2000 Index Futur
2,018.60 -8.50 (-0.42%) Petróleo
82.89 +0.26 (+0.31%) Oro
2,322.70 -35.00 (-1.48%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 0.00% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 0.00% |
| VZ240503C00038000 | 2024-04-29 2:50PM EDT | 38.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 34 | 84 | 0.00% |
| VZ240503C00038500 | 2024-04-29 2:45PM EDT | 38.50 | 1.83 | 0.00 | 0.00 | 0.00 | - | 36 | 436 | 0.00% |
| VZ240503C00039000 | 2024-04-29 3:57PM EDT | 39.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 990 | 0.00% |
| VZ240503C00039500 | 2024-04-29 3:55PM EDT | 39.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 273 | 2,173 | 0.00% |
| VZ240503C00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 831 | 1,633 | 0.00% |
| VZ240503C00040500 | 2024-04-29 3:58PM EDT | 40.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,719 | 2,214 | 3.13% |
| VZ240503C00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,196 | 2,142 | 6.25% |
| VZ240503C00041500 | 2024-04-29 3:32PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,423 | 1,800 | 12.50% |
| VZ240503C00042000 | 2024-04-29 3:40PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 667 | 1,737 | 12.50% |
| VZ240503C00042500 | 2024-04-29 3:34PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 182 | 12.50% |
| VZ240503C00043000 | 2024-04-29 1:29PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 339 | 1,691 | 12.50% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VZ240503C00044000 | 2024-04-29 3:35PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,636 | 25.00% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 25.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 49 | 25.00% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 50.00% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 50.00% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 25.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 304 | 25.00% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 648 | 25.00% |
| VZ240503P00037500 | 2024-04-29 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 198 | 12.50% |
| VZ240503P00038000 | 2024-04-29 12:56PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 728 | 12.50% |
| VZ240503P00038500 | 2024-04-29 12:39PM EDT | 38.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 920 | 12.50% |
| VZ240503P00039000 | 2024-04-29 3:40PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,079 | 4,131 | 6.25% |
| VZ240503P00039500 | 2024-04-29 3:59PM EDT | 39.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 414 | 592 | 3.13% |
| VZ240503P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3,112 | 3,236 | 0.78% |
| VZ240503P00040500 | 2024-04-29 3:46PM EDT | 40.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1,021 | 762 | 0.00% |
| VZ240503P00041000 | 2024-04-29 3:51PM EDT | 41.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 505 | 529 | 0.00% |
| VZ240503P00041500 | 2024-04-29 9:46AM EDT | 41.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VZ240503P00042000 | 2024-04-29 1:07PM EDT | 42.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 18 | 206 | 0.00% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240503P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.