U.S. markets open in 1 hour 4 minutes
F S&P 500
5,507.00 +16.00 (+0.29%) F Dow Jones
38,857.00 -2.00 (-0.01%) F Nasdaq
20,011.25 +92.00 (+0.46%) E-mini Russell 2000 Index Futur
2,051.70 +2.40 (+0.12%) Petróleo
81.59 +0.02 (+0.02%) Oro
2,351.40 +4.50 (+0.19%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-06-12 9:53AM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| VZ240628C00030000 | 2024-06-18 1:57PM EDT | 30.00 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 66 | 0.00% |
| VZ240628C00033000 | 2024-06-04 1:53PM EDT | 33.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240628C00035000 | 2024-05-28 2:05PM EDT | 35.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240628C00037000 | 2024-06-13 3:41PM EDT | 37.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| VZ240628C00037500 | 2024-06-14 3:40PM EDT | 37.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| VZ240628C00038000 | 2024-06-18 3:34PM EDT | 38.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| VZ240628C00038500 | 2024-06-17 3:57PM EDT | 38.50 | 1.17 | 0.00 | 0.00 | 0.00 | - | 159 | 89 | 0.00% |
| VZ240628C00039000 | 2024-06-18 2:49PM EDT | 39.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 52 | 470 | 0.00% |
| VZ240628C00039500 | 2024-06-18 3:36PM EDT | 39.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 224 | 375 | 0.00% |
| VZ240628C00040000 | 2024-06-18 3:55PM EDT | 40.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 596 | 1,009 | 0.00% |
| VZ240628C00040500 | 2024-06-18 3:57PM EDT | 40.50 | 0.32 | 0.00 | 0.00 | 0.00 | - | 544 | 816 | 1.56% |
| VZ240628C00041000 | 2024-06-18 3:54PM EDT | 41.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 368 | 2,032 | 3.13% |
| VZ240628C00041500 | 2024-06-18 3:40PM EDT | 41.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 229 | 6.25% |
| VZ240628C00042000 | 2024-06-18 3:41PM EDT | 42.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22 | 1,435 | 6.25% |
| VZ240628C00042500 | 2024-06-18 12:55PM EDT | 42.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 290 | 214 | 12.50% |
| VZ240628C00043000 | 2024-06-18 12:52PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 2,104 | 12.50% |
| VZ240628C00043500 | 2024-06-14 10:46AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 385 | 377 | 12.50% |
| VZ240628C00044000 | 2024-06-18 10:52AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 713 | 12.50% |
| VZ240628C00044500 | 2024-06-17 1:15PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 212 | 12.50% |
| VZ240628C00045000 | 2024-06-18 10:11AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 160 | 25.00% |
| VZ240628C00045500 | 2024-06-10 12:12PM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 155 | 25.00% |
| VZ240628C00046000 | 2024-06-18 3:35PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,042 | 25.00% |
| VZ240628C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 25.00% |
| VZ240628C00048000 | 2024-06-12 3:39PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 43 | 142 | 25.00% |
| VZ240628C00049000 | 2024-06-14 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50 | 25.00% |
| VZ240628C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 25.00% |
| VZ240628C00055000 | 2024-06-11 11:01AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
Opciones de ventapor28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 50.00% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| VZ240628P00032000 | 2024-06-13 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 25.00% |
| VZ240628P00033000 | 2024-06-18 12:36PM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 603 | 25.00% |
| VZ240628P00034000 | 2024-06-18 3:57PM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 268 | 25.00% |
| VZ240628P00035000 | 2024-06-17 12:43PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 392 | 25.00% |
| VZ240628P00035500 | 2024-06-17 12:48PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 25.00% |
| VZ240628P00036000 | 2024-06-17 12:50PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 240 | 702 | 12.50% |
| VZ240628P00036500 | 2024-06-17 12:47PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 108 | 360 | 12.50% |
| VZ240628P00037000 | 2024-06-17 2:05PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 72 | 195 | 12.50% |
| VZ240628P00037500 | 2024-06-18 11:09AM EDT | 37.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 12.50% |
| VZ240628P00038000 | 2024-06-18 2:39PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 223 | 12.50% |
| VZ240628P00038500 | 2024-06-18 3:59PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 150 | 6.25% |
| VZ240628P00039000 | 2024-06-18 2:34PM EDT | 39.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 225 | 688 | 6.25% |
| VZ240628P00039500 | 2024-06-18 3:56PM EDT | 39.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 55 | 1,436 | 3.13% |
| VZ240628P00040000 | 2024-06-18 3:50PM EDT | 40.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 536 | 687 | 0.39% |
| VZ240628P00040500 | 2024-06-18 12:15PM EDT | 40.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 0.00% |
| VZ240628P00041000 | 2024-06-18 3:08PM EDT | 41.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 210 | 0.00% |
| VZ240628P00041500 | 2024-06-18 12:37PM EDT | 41.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | 19 | 19 | 0.00% |
| VZ240628P00042000 | 2024-06-18 11:28AM EDT | 42.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 0.00% |
| VZ240628P00043000 | 2024-06-17 10:11AM EDT | 43.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240628P00047000 | 2024-05-30 11:04AM EDT | 47.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 8.25 | 9.40 | 0.00 | - | 3 | 0 | 129.00% |
© 2024 Yahoo. Todos los derechos reservados.