U.S. markets open in 4 hours 51 minutes
F S&P 500
5,141.25 -5.75 (-0.11%) F Dow Jones
38,528.00 -31.00 (-0.08%) F Nasdaq
17,891.50 -12.75 (-0.07%) E-mini Russell 2000 Index Futur
2,024.30 -2.80 (-0.14%) Petróleo
82.74 +0.11 (+0.13%) Oro
2,322.60 -35.10 (-1.49%)
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 comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240510C00036500 | 2024-04-26 10:59AM EDT | 36.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240510C00037000 | 2024-04-29 9:37AM EDT | 37.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240510C00037500 | 2024-04-29 9:45AM EDT | 37.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240510C00038000 | 2024-04-29 1:54PM EDT | 38.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240510C00038500 | 2024-04-29 2:27PM EDT | 38.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510C00039000 | 2024-04-29 2:50PM EDT | 39.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VZ240510C00039500 | 2024-04-29 3:57PM EDT | 39.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VZ240510C00040000 | 2024-04-29 3:51PM EDT | 40.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| VZ240510C00040500 | 2024-04-29 3:51PM EDT | 40.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 641 | 0 | 1.56% |
| VZ240510C00041000 | 2024-04-29 3:58PM EDT | 41.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 273 | 0 | 3.13% |
| VZ240510C00041500 | 2024-04-29 3:52PM EDT | 41.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 6.25% |
| VZ240510C00042000 | 2024-04-29 3:40PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 585 | 0 | 6.25% |
| VZ240510C00042500 | 2024-04-29 1:15PM EDT | 42.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| VZ240510C00043000 | 2024-04-29 1:04PM EDT | 43.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00033000 | 2024-04-17 12:15PM EDT | 33.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00034000 | 2024-04-23 10:22AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 25.00% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240510P00036000 | 2024-04-25 2:14PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ240510P00036500 | 2024-04-29 2:07PM EDT | 36.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240510P00037000 | 2024-04-29 1:56PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| VZ240510P00037500 | 2024-04-29 2:32PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VZ240510P00038000 | 2024-04-29 3:30PM EDT | 38.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VZ240510P00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VZ240510P00039000 | 2024-04-29 3:59PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| VZ240510P00039500 | 2024-04-29 3:50PM EDT | 39.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 3.13% |
| VZ240510P00040000 | 2024-04-29 3:55PM EDT | 40.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.39% |
| VZ240510P00040500 | 2024-04-29 3:56PM EDT | 40.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1,247 | 0 | 0.00% |
| VZ240510P00041000 | 2024-04-29 3:30PM EDT | 41.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.00% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510P00042000 | 2024-04-29 1:09PM EDT | 42.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240510P00042500 | 2024-04-25 12:49PM EDT | 42.50 | 3.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.