Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:09PM EDT. Mercado abierto.
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 154.49% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 16.75 | 18.45 | 0.00 | - | 2 | 2 | 125.49% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 14.65 | 14.95 | 0.00 | - | 5 | 10 | 65.23% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 11.70 | 11.95 | 0.00 | - | 10 | 22 | 53.52% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 30.00 | 10.26 | 9.70 | 10.00 | 0.00 | - | 2 | 90 | 54.69% |
| VZ240621C00032000 | 2024-04-29 12:03AM EDT | 32.00 | 8.00 | 7.75 | 8.10 | 0.00 | - | - | - | 48.54% |
| VZ240621C00033000 | 2024-04-29 11:06AM EDT | 33.00 | 7.90 | 6.55 | 7.10 | 0.00 | - | 1 | 589 | 43.41% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 6.25 | 5.45 | 6.10 | 0.00 | - | - | 3 | 38.28% |
| VZ240621C00035000 | 2024-04-29 1:11PM EDT | 35.00 | 5.70 | 4.55 | 5.15 | 0.00 | - | 18 | 599 | 34.67% |
| VZ240621C00036000 | 2024-04-26 11:45AM EDT | 36.00 | 4.35 | 4.05 | 4.75 | 0.00 | - | 8 | 18 | 42.97% |
| VZ240621C00037000 | 2024-04-29 9:55AM EDT | 37.00 | 4.09 | 3.15 | 3.20 | 0.00 | - | 5 | 1,025 | 25.20% |
| VZ240621C00038000 | 2024-04-30 1:34PM EDT | 38.00 | 2.27 | 2.36 | 2.39 | -0.48 | -17.45% | 144 | 9,184 | 23.24% |
| VZ240621C00039000 | 2024-04-30 12:48PM EDT | 39.00 | 1.61 | 1.64 | 1.67 | -0.46 | -22.22% | 10 | 1,173 | 21.53% |
| VZ240621C00040000 | 2024-04-30 1:30PM EDT | 40.00 | 1.00 | 1.06 | 1.07 | -0.30 | -23.08% | 252 | 18,779 | 20.02% |
| VZ240621C00041000 | 2024-04-30 1:10PM EDT | 41.00 | 0.59 | 0.62 | 0.63 | -0.25 | -29.76% | 177 | 3,399 | 18.99% |
| VZ240621C00042000 | 2024-04-30 1:40PM EDT | 42.00 | 0.31 | 0.32 | 0.34 | -0.21 | -40.38% | 169 | 25,853 | 18.31% |
| VZ240621C00043000 | 2024-04-30 1:42PM EDT | 43.00 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 312 | 2,176 | 18.26% |
| VZ240621C00044000 | 2024-04-30 9:35AM EDT | 44.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 3 | 411 | 18.75% |
| VZ240621C00045000 | 2024-04-30 1:48PM EDT | 45.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 84 | 13,233 | 19.53% |
| VZ240621C00046000 | 2024-04-29 9:47AM EDT | 46.00 | 0.05 | 0.01 | 0.05 | 0.00 | - | 17 | 84 | 21.49% |
| VZ240621C00047000 | 2024-04-30 11:31AM EDT | 47.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 201 | 2,829 | 23.05% |
| VZ240621C00048000 | 2024-04-23 12:40PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 90 | 12.50% |
| VZ240621C00050000 | 2024-04-29 11:41AM EDT | 50.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 4,056 | 28.52% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,933 | 36.33% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 44.53% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-04-15 3:54PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 2,292 | 50.00% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,999 | 61.72% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 51.56% |
| VZ240621P00028000 | 2024-04-29 9:38AM EDT | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 14,900 | 36.72% |
| VZ240621P00030000 | 2024-04-30 9:41AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 2 | 10,294 | 12.50% |
| VZ240621P00032000 | 2024-04-26 11:09AM EDT | 32.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 200 | 10 | 52.20% |
| VZ240621P00033000 | 2024-04-30 1:38PM EDT | 33.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 104 | 10,384 | 26.76% |
| VZ240621P00034000 | 2024-04-30 9:54AM EDT | 34.00 | 0.07 | 0.04 | 0.08 | -0.01 | -12.50% | 84 | 15 | 25.29% |
| VZ240621P00035000 | 2024-04-30 1:52PM EDT | 35.00 | 0.10 | 0.09 | 0.10 | +0.04 | +80.00% | 22 | 17,258 | 22.46% |
| VZ240621P00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.15 | 0.14 | 0.16 | +0.05 | +50.00% | 268 | 764 | 20.95% |
| VZ240621P00037000 | 2024-04-30 12:55PM EDT | 37.00 | 0.26 | 0.24 | 0.26 | +0.07 | +36.84% | 24 | 2,792 | 19.48% |
| VZ240621P00038000 | 2024-04-30 1:44PM EDT | 38.00 | 0.43 | 0.40 | 0.43 | +0.11 | +34.38% | 924 | 16,443 | 18.19% |
| VZ240621P00039000 | 2024-04-30 1:47PM EDT | 39.00 | 0.69 | 0.69 | 0.71 | +0.14 | +25.45% | 10,094 | 1,470 | 17.12% |
| VZ240621P00040000 | 2024-04-30 1:53PM EDT | 40.00 | 1.11 | 1.10 | 1.13 | +0.23 | +25.56% | 178 | 9,831 | 16.11% |
| VZ240621P00041000 | 2024-04-30 11:32AM EDT | 41.00 | 1.70 | 1.69 | 1.71 | +0.29 | +20.57% | 52 | 431 | 15.02% |
| VZ240621P00042000 | 2024-04-30 10:47AM EDT | 42.00 | 2.54 | 0.96 | 2.50 | +0.44 | +20.95% | 67 | 6,046 | 15.09% |
| VZ240621P00043000 | 2024-04-29 9:53AM EDT | 43.00 | 2.55 | 3.25 | 3.45 | 0.00 | - | 2 | 5 | 17.48% |
| VZ240621P00045000 | 2024-04-26 3:51PM EDT | 45.00 | 5.19 | 4.80 | 5.40 | 0.00 | - | 7 | 33 | 21.97% |
| VZ240621P00047000 | 2024-04-25 2:46PM EDT | 47.00 | 7.70 | 7.25 | 7.50 | 0.00 | - | 162 | 85 | 32.18% |
| VZ240621P00048000 | 2024-04-30 1:12PM EDT | 48.00 | 8.40 | 7.50 | 8.50 | +0.20 | +2.44% | 6 | 9 | 35.06% |
| VZ240621P00050000 | 2024-04-25 10:46AM EDT | 50.00 | 10.88 | 9.40 | 11.30 | 0.00 | - | 3 | 14 | 64.14% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 15.15 | 15.40 | 0.00 | - | 5 | 0 | 46.29% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 20.30 | 20.40 | 0.00 | - | 6 | 0 | 50.78% |
© 2024 Yahoo. Todos los derechos reservados.