U.S. markets open in 4 hours 28 minutes
F S&P 500
5,138.75 -8.25 (-0.16%) F Dow Jones
38,510.00 -49.00 (-0.13%) F Nasdaq
17,882.75 -21.50 (-0.12%) E-mini Russell 2000 Index Futur
2,020.20 -6.90 (-0.34%) Petróleo
82.93 +0.30 (+0.36%) Oro
2,323.20 -34.50 (-1.46%)
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 comprapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719C00020000 | 2023-12-01 1:27PM EDT | 20.00 | 18.60 | 17.60 | 18.25 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240719C00021000 | 2023-11-22 4:23PM EDT | 21.00 | 16.45 | 15.50 | 17.40 | 0.00 | - | - | 2 | 0.00% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 25.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240719C00029000 | 2024-04-08 2:35PM EDT | 29.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 30.00 | 10.21 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ240719C00031000 | 2024-04-08 2:22PM EDT | 31.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240719C00032000 | 2024-04-29 10:26AM EDT | 32.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 33.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VZ240719C00034000 | 2024-04-16 9:41AM EDT | 34.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240719C00035000 | 2024-04-29 10:58AM EDT | 35.00 | 6.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| VZ240719C00036000 | 2024-04-29 10:10AM EDT | 36.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719C00037000 | 2024-04-29 10:02AM EDT | 37.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240719C00038000 | 2024-04-29 11:10AM EDT | 38.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719C00039000 | 2024-04-29 3:19PM EDT | 39.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| VZ240719C00040000 | 2024-04-29 3:49PM EDT | 40.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 0.00% |
| VZ240719C00041000 | 2024-04-29 3:38PM EDT | 41.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 609 | 0 | 1.56% |
| VZ240719C00042000 | 2024-04-29 2:43PM EDT | 42.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 3.13% |
| VZ240719C00043000 | 2024-04-29 3:00PM EDT | 43.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 412 | 0 | 3.13% |
| VZ240719C00044000 | 2024-04-29 3:02PM EDT | 44.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 6.25% |
| VZ240719C00045000 | 2024-04-29 2:58PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 6.25% |
| VZ240719C00050000 | 2024-04-26 2:36PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240719C00055000 | 2024-04-29 10:07AM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
Opciones de ventapor19 de julio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240719P00020000 | 2024-04-29 10:12AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| VZ240719P00021000 | 2023-12-11 11:42AM EDT | 21.00 | 0.08 | 0.00 | 2.17 | 0.00 | - | - | 1 | 122.95% |
| VZ240719P00022000 | 2024-01-31 1:05PM EDT | 22.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 20 | 13 | 66.80% |
| VZ240719P00023000 | 2024-01-19 3:24PM EDT | 23.00 | 0.06 | 0.01 | 1.31 | 0.00 | - | 50 | 26 | 93.95% |
| VZ240719P00024000 | 2024-01-19 3:30PM EDT | 24.00 | 0.07 | 0.01 | 1.32 | 0.00 | - | 48 | 55 | 88.28% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VZ240719P00028000 | 2024-04-24 12:28PM EDT | 28.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| VZ240719P00029000 | 2024-04-25 3:45PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| VZ240719P00031000 | 2024-04-24 2:56PM EDT | 31.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 12.50% |
| VZ240719P00032000 | 2024-04-29 12:07PM EDT | 32.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 12.50% |
| VZ240719P00033000 | 2024-04-29 11:39AM EDT | 33.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| VZ240719P00034000 | 2024-04-29 10:36AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VZ240719P00035000 | 2024-04-29 12:39PM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| VZ240719P00036000 | 2024-04-29 12:26PM EDT | 36.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 6.25% |
| VZ240719P00037000 | 2024-04-29 2:50PM EDT | 37.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 3.13% |
| VZ240719P00038000 | 2024-04-29 12:45PM EDT | 38.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 3.13% |
| VZ240719P00039000 | 2024-04-29 2:54PM EDT | 39.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 192 | 0 | 1.56% |
| VZ240719P00040000 | 2024-04-29 3:59PM EDT | 40.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 787 | 0 | 0.20% |
| VZ240719P00041000 | 2024-04-29 2:55PM EDT | 41.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 283 | 0 | 0.00% |
| VZ240719P00042000 | 2024-04-29 2:48PM EDT | 42.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240719P00043000 | 2024-04-29 11:34AM EDT | 43.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VZ240719P00044000 | 2024-04-29 3:46PM EDT | 44.00 | 4.22 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VZ240719P00045000 | 2024-04-24 3:24PM EDT | 45.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240719P00050000 | 2024-04-26 3:54PM EDT | 50.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719P00055000 | 2024-04-29 10:03AM EDT | 55.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.