Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:26AM EDT. Mercado abierto.
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 141.21% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 30.00 | 10.25 | 9.45 | 11.30 | 0.00 | - | 4 | 20 | 125.29% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 7.65 | 7.75 | 0.00 | - | 90 | 0 | 61.52% |
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 33.00 | 7.65 | 6.50 | 7.85 | 0.00 | - | 1 | 1 | 84.57% |
| VZ240517C00035000 | 2024-04-26 9:44AM EDT | 35.00 | 4.60 | 4.55 | 4.75 | 0.00 | - | 1 | 62 | 43.56% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 2.56 | 3.80 | 0.00 | - | 1 | 10 | 38.87% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 1.69 | 2.80 | 0.00 | - | 3 | 61 | 30.76% |
| VZ240517C00037500 | 2024-04-24 11:01AM EDT | 37.50 | 1.84 | 1.25 | 2.34 | 0.00 | - | - | 20 | 28.42% |
| VZ240517C00038000 | 2024-04-29 12:10PM EDT | 38.00 | 2.64 | 1.79 | 1.88 | 0.00 | - | 4 | 366 | 25.49% |
| VZ240517C00038500 | 2024-04-29 3:06PM EDT | 38.50 | 1.50 | 1.42 | 1.82 | -0.40 | -21.05% | 5 | 139 | 34.91% |
| VZ240517C00039000 | 2024-04-30 10:02AM EDT | 39.00 | 1.01 | 1.05 | 1.09 | -0.56 | -35.67% | 5 | 1,025 | 22.07% |
| VZ240517C00039500 | 2024-04-30 9:30AM EDT | 39.50 | 0.93 | 0.73 | 0.76 | -0.32 | -25.60% | 1 | 2,507 | 20.61% |
| VZ240517C00040000 | 2024-04-30 10:08AM EDT | 40.00 | 0.49 | 0.49 | 0.50 | -0.26 | -34.67% | 323 | 4,191 | 19.63% |
| VZ240517C00040500 | 2024-04-30 10:03AM EDT | 40.50 | 0.31 | 0.28 | 0.32 | -0.20 | -39.22% | 12 | 898 | 19.34% |
| VZ240517C00041000 | 2024-04-30 10:10AM EDT | 41.00 | 0.18 | 0.16 | 0.18 | -0.13 | -43.33% | 148 | 7,773 | 18.56% |
| VZ240517C00041500 | 2024-04-30 9:30AM EDT | 41.50 | 0.14 | 0.09 | 0.11 | -0.05 | -26.32% | 8 | 2,061 | 18.95% |
| VZ240517C00042000 | 2024-04-30 9:59AM EDT | 42.00 | 0.05 | 0.05 | 0.06 | -0.06 | -54.55% | 70 | 16,640 | 18.85% |
| VZ240517C00042500 | 2024-04-29 2:10PM EDT | 42.50 | 0.08 | 0.02 | 0.04 | 0.00 | - | 83 | 117 | 19.73% |
| VZ240517C00043000 | 2024-04-30 10:01AM EDT | 43.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 5 | 9,442 | 21.09% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.00 | 0.30 | 0.00 | - | 10 | 60 | 41.41% |
| VZ240517C00044000 | 2024-04-29 2:35PM EDT | 44.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 50 | 2,601 | 25.78% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 1.74 | 0.00 | - | 5 | 5 | 70.80% |
| VZ240517C00045000 | 2024-04-29 2:08PM EDT | 45.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 51 | 2,867 | 28.13% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 1.93 | 0.00 | - | 1 | 11 | 81.35% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,341 | 29.69% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 39.84% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 46.88% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 57.81% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 117.19% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 155.27% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 2.13 | 0.00 | - | - | 2 | 138.97% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 57.42% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 366 | 41.41% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.52 | 0.00 | - | 1 | 2,852 | 57.03% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 35.74% |
| VZ240517P00035000 | 2024-04-29 10:35AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 674 | 12.50% |
| VZ240517P00035500 | 2024-04-26 10:57AM EDT | 35.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 203 | 180 | 78.91% |
| VZ240517P00036000 | 2024-04-29 3:55PM EDT | 36.00 | 0.02 | 0.01 | 0.10 | 0.00 | - | 5 | 1,410 | 30.96% |
| VZ240517P00036500 | 2024-04-26 2:28PM EDT | 36.50 | 0.05 | 0.03 | 0.17 | 0.00 | - | 10 | 25 | 31.93% |
| VZ240517P00037000 | 2024-04-30 10:02AM EDT | 37.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 7 | 1,778 | 22.66% |
| VZ240517P00037500 | 2024-04-29 12:37PM EDT | 37.50 | 0.04 | 0.09 | 0.10 | 0.00 | - | 8 | 309 | 20.41% |
| VZ240517P00038000 | 2024-04-30 10:06AM EDT | 38.00 | 0.15 | 0.14 | 0.16 | +0.07 | +116.67% | 2 | 4,293 | 19.63% |
| VZ240517P00038500 | 2024-04-30 9:40AM EDT | 38.50 | 0.22 | 0.22 | 0.24 | +0.06 | +37.50% | 6 | 586 | 18.46% |
| VZ240517P00039000 | 2024-04-30 10:02AM EDT | 39.00 | 0.38 | 0.35 | 0.37 | +0.13 | +52.00% | 61 | 4,971 | 17.68% |
| VZ240517P00039500 | 2024-04-30 10:08AM EDT | 39.50 | 0.55 | 0.53 | 0.54 | +0.19 | +52.78% | 7 | 1,085 | 16.46% |
| VZ240517P00040000 | 2024-04-30 9:46AM EDT | 40.00 | 0.72 | 0.77 | 0.82 | +0.15 | +26.32% | 17 | 5,907 | 16.55% |
| VZ240517P00040500 | 2024-04-29 2:44PM EDT | 40.50 | 0.74 | 1.09 | 1.14 | 0.00 | - | 521 | 570 | 15.82% |
| VZ240517P00041000 | 2024-04-30 9:42AM EDT | 41.00 | 1.45 | 1.47 | 1.56 | +0.30 | +26.09% | 2 | 2,413 | 16.70% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 0.99 | 2.27 | 0.00 | - | 10 | 14 | 28.81% |
| VZ240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 2.34 | 2.19 | 3.25 | +0.72 | +44.44% | 6 | 1,077 | 49.32% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 1.89 | 2.96 | 0.00 | - | - | 0 | 19.34% |
| VZ240517P00043000 | 2024-04-26 12:23PM EDT | 43.00 | 3.15 | 2.23 | 4.50 | 0.00 | - | 1 | 138 | 66.02% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 2.78 | 4.10 | 0.00 | - | - | 0 | 35.06% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 3.55 | 4.45 | -0.20 | -4.26% | 50 | 0 | 25.00% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 4.80 | 4.95 | 0.00 | - | - | 0 | 27.34% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 5.25 | 5.50 | 0.00 | - | 3 | 0 | 35.74% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 5.75 | 6.85 | 0.00 | - | - | 0 | 57.42% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 6.30 | 6.45 | 0.00 | - | 2 | 2 | 33.59% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.30 | 7.45 | 0.00 | - | - | 0 | 37.50% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 6.35 | 10.15 | -0.80 | -8.60% | 41 | 0 | 124.71% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 9.10 | 9.50 | 0.00 | - | - | 0 | 53.52% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 10.35 | 10.80 | 0.00 | - | 1 | 0 | 65.82% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 13.85 | 16.00 | 0.00 | - | 5 | 0 | 116.31% |
© 2024 Yahoo. Todos los derechos reservados.