U.S. markets closed
F S&P 500
5,298.00 +0.75 (+0.01%) F Dow Jones
38,649.00 -7.00 (-0.02%) F Nasdaq
18,654.25 +8.00 (+0.04%) E-mini Russell 2000 Index Futur
2,063.30 -1.90 (-0.09%) Petróleo
74.03 -0.19 (-0.26%) Oro
2,370.80 +1.50 (+0.06%)
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 comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 30.00 | 9.47 | 9.05 | 12.60 | 0.00 | - | - | 3 | 224.32% |
| VZ240614C00034500 | 2024-05-30 12:03PM EDT | 34.50 | 5.30 | 6.40 | 7.00 | 0.00 | - | 1 | 1 | 75.78% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 35.00 | 5.50 | 5.85 | 7.10 | 0.00 | - | - | 1 | 90.72% |
| VZ240614C00037000 | 2024-05-31 12:13PM EDT | 37.00 | 3.80 | 2.99 | 4.35 | 0.00 | - | 6 | 3 | 61.13% |
| VZ240614C00038000 | 2024-05-30 3:27PM EDT | 38.00 | 2.35 | 2.70 | 4.15 | 0.00 | - | 24 | 25 | 54.20% |
| VZ240614C00038500 | 2024-05-30 10:49AM EDT | 38.50 | 1.30 | 2.38 | 4.65 | 0.00 | - | 1 | 96 | 74.22% |
| VZ240614C00039000 | 2024-06-03 10:35AM EDT | 39.00 | 2.48 | 2.01 | 2.25 | +0.10 | +4.20% | 1 | 109 | 34.28% |
| VZ240614C00039500 | 2024-06-03 11:17AM EDT | 39.50 | 1.88 | 1.61 | 1.74 | +0.08 | +4.44% | 8 | 27 | 28.32% |
| VZ240614C00040000 | 2024-06-03 3:30PM EDT | 40.00 | 1.26 | 1.20 | 1.37 | -0.02 | -1.56% | 32 | 850 | 27.98% |
| VZ240614C00040500 | 2024-06-03 3:44PM EDT | 40.50 | 0.82 | 0.83 | 0.85 | -0.09 | -9.89% | 40 | 245 | 20.51% |
| VZ240614C00041000 | 2024-06-03 3:59PM EDT | 41.00 | 0.49 | 0.52 | 0.54 | -0.20 | -28.99% | 265 | 1,201 | 19.34% |
| VZ240614C00041500 | 2024-06-03 3:45PM EDT | 41.50 | 0.30 | 0.29 | 0.31 | -0.15 | -33.33% | 429 | 1,173 | 18.56% |
| VZ240614C00042000 | 2024-06-03 3:57PM EDT | 42.00 | 0.14 | 0.14 | 0.17 | -0.08 | -36.36% | 477 | 1,082 | 18.46% |
| VZ240614C00042500 | 2024-06-03 3:53PM EDT | 42.50 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 184 | 87 | 18.75% |
| VZ240614C00043000 | 2024-06-03 12:46PM EDT | 43.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 85 | 361 | 20.51% |
| VZ240614C00043500 | 2024-06-03 11:42AM EDT | 43.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 51 | 5 | 21.88% |
| VZ240614C00044000 | 2024-05-29 11:40AM EDT | 44.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 11 | 56 | 27.34% |
| VZ240614C00045000 | 2024-06-03 10:34AM EDT | 45.00 | 0.03 | 0.01 | 0.02 | +0.01 | +50.00% | 10 | 410 | 27.74% |
| VZ240614C00046000 | 2024-06-03 3:11PM EDT | 46.00 | 0.01 | 0.01 | 0.29 | 0.00 | - | 20 | 101 | 59.08% |
| VZ240614C00047000 | 2024-06-03 12:00PM EDT | 47.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 24 | 155 | 51.95% |
| VZ240614C00048000 | 2024-06-03 10:37AM EDT | 48.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 7 | 390 | 50.39% |
| VZ240614C00050000 | 2024-05-22 11:28AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 62 | 47.66% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240614P00033000 | 2024-06-03 3:36PM EDT | 33.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 160 | 55.47% |
| VZ240614P00034000 | 2024-05-31 1:54PM EDT | 34.00 | 0.01 | 0.01 | 0.09 | -0.02 | -66.67% | 1 | 208 | 58.59% |
| VZ240614P00034500 | 2024-05-31 1:23PM EDT | 34.50 | 0.03 | 0.01 | 0.29 | 0.00 | - | 101 | 183 | 68.75% |
| VZ240614P00035000 | 2024-06-03 12:02PM EDT | 35.00 | 0.01 | 0.01 | 2.14 | -0.01 | -50.00% | 3 | 101 | 122.85% |
| VZ240614P00035500 | 2024-06-03 10:40AM EDT | 35.50 | 0.02 | 0.01 | 1.28 | -0.01 | -33.33% | 51 | 2 | 93.85% |
| VZ240614P00036000 | 2024-06-03 10:43AM EDT | 36.00 | 0.02 | 0.01 | 0.14 | -0.01 | -33.33% | 28 | 289 | 54.30% |
| VZ240614P00037000 | 2024-05-31 3:46PM EDT | 37.00 | 0.03 | 0.02 | 0.14 | 0.00 | - | 90 | 119 | 45.31% |
| VZ240614P00037500 | 2024-05-31 1:26PM EDT | 37.50 | 0.03 | 0.02 | 0.23 | 0.00 | - | 10 | 117 | 47.36% |
| VZ240614P00038000 | 2024-05-31 3:30PM EDT | 38.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 3 | 184 | 26.76% |
| VZ240614P00038500 | 2024-06-03 3:36PM EDT | 38.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 40 | 33 | 24.22% |
| VZ240614P00039000 | 2024-06-03 3:15PM EDT | 39.00 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 17 | 479 | 22.07% |
| VZ240614P00039500 | 2024-06-03 12:42PM EDT | 39.50 | 0.09 | 0.08 | 0.11 | -0.07 | -43.75% | 26 | 107 | 20.41% |
| VZ240614P00040000 | 2024-06-03 3:44PM EDT | 40.00 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 336 | 250 | 18.99% |
| VZ240614P00040500 | 2024-06-03 2:06PM EDT | 40.50 | 0.28 | 0.26 | 0.29 | +0.02 | +7.69% | 81 | 335 | 17.48% |
| VZ240614P00041000 | 2024-06-03 3:19PM EDT | 41.00 | 0.46 | 0.45 | 0.48 | +0.03 | +6.98% | 1,458 | 1,104 | 16.55% |
| VZ240614P00041500 | 2024-06-03 3:44PM EDT | 41.50 | 0.79 | 0.73 | 0.77 | +0.02 | +2.60% | 138 | 11 | 16.26% |
| VZ240614P00042000 | 2024-06-03 3:44PM EDT | 42.00 | 1.15 | 1.00 | 1.17 | +0.16 | +16.16% | 4 | 118 | 17.58% |
| VZ240614P00042500 | 2024-05-30 10:45AM EDT | 42.50 | 2.95 | 1.42 | 1.75 | 0.00 | - | 2 | 0 | 26.27% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 43.00 | 4.18 | 1.57 | 1.90 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614P00045000 | 2024-06-03 10:16AM EDT | 45.00 | 3.60 | 2.82 | 4.20 | -2.35 | -39.50% | 1 | 19 | 44.34% |
© 2024 Yahoo. Todos los derechos reservados.