Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:40PM EDT. Mercado abierto.
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 104.10% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 14.65 | 14.80 | 0.00 | - | 1 | 2 | 48.05% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 11.70 | 11.90 | 0.00 | - | 2 | 2 | 41.21% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 9.70 | 9.95 | 0.00 | - | 1 | 53 | 35.94% |
| VZ240920C00033000 | 2024-04-30 9:54AM EDT | 33.00 | 7.00 | 6.95 | 7.05 | -0.06 | -0.85% | 1 | 40 | 28.22% |
| VZ240920C00035000 | 2024-04-29 3:37PM EDT | 35.00 | 5.70 | 5.15 | 5.25 | 0.00 | - | 2 | 349 | 24.76% |
| VZ240920C00037000 | 2024-04-26 1:39PM EDT | 37.00 | 3.85 | 3.60 | 3.70 | 0.00 | - | 5 | 3,155 | 23.00% |
| VZ240920C00040000 | 2024-04-30 11:59AM EDT | 40.00 | 1.86 | 1.81 | 1.83 | -0.32 | -14.68% | 60 | 3,784 | 20.63% |
| VZ240920C00042000 | 2024-04-30 1:22PM EDT | 42.00 | 1.01 | 1.00 | 1.02 | -0.24 | -19.20% | 387 | 6,707 | 19.75% |
| VZ240920C00045000 | 2024-04-30 12:39PM EDT | 45.00 | 0.34 | 0.33 | 0.36 | -0.11 | -24.44% | 223 | 5,398 | 19.07% |
| VZ240920C00047000 | 2024-04-30 1:04PM EDT | 47.00 | 0.17 | 0.15 | 0.18 | -0.06 | -26.09% | 13 | 5,696 | 19.29% |
| VZ240920C00050000 | 2024-04-29 11:43AM EDT | 50.00 | 0.08 | 0.05 | 0.13 | -0.02 | -20.00% | 5 | 1,456 | 22.66% |
| VZ240920C00055000 | 2024-04-25 11:47AM EDT | 55.00 | 0.06 | 0.02 | 0.09 | +0.04 | +200.00% | 5 | 3,970 | 27.74% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 2.14 | 0.00 | - | 10 | 115 | 96.19% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 45.12% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.56 | 0.00 | - | 3 | 263 | 57.91% |
| VZ240920P00028000 | 2024-04-30 9:58AM EDT | 28.00 | 0.10 | 0.07 | 0.20 | +0.01 | +11.11% | 86 | 1,073 | 35.74% |
| VZ240920P00030000 | 2024-04-30 9:57AM EDT | 30.00 | 0.14 | 0.12 | 0.33 | +0.02 | +16.67% | 42 | 1,951 | 33.74% |
| VZ240920P00033000 | 2024-04-30 1:17PM EDT | 33.00 | 0.30 | 0.29 | 0.33 | +0.07 | +30.43% | 1 | 1,279 | 24.56% |
| VZ240920P00035000 | 2024-04-30 10:21AM EDT | 35.00 | 0.51 | 0.52 | 0.55 | +0.08 | +18.60% | 10 | 3,811 | 22.27% |
| VZ240920P00037000 | 2024-04-30 12:03PM EDT | 37.00 | 0.95 | 0.96 | 1.00 | +0.14 | +17.28% | 35 | 6,537 | 21.09% |
| VZ240920P00040000 | 2024-04-30 12:40PM EDT | 40.00 | 2.13 | 2.18 | 2.20 | +0.22 | +11.52% | 324 | 4,763 | 19.68% |
| VZ240920P00042000 | 2024-04-29 10:58AM EDT | 42.00 | 2.72 | 3.35 | 3.45 | 0.00 | - | 11 | 3,292 | 19.39% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 5.80 | 5.90 | 0.00 | - | 34 | 556 | 20.34% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 7.30 | 7.75 | 0.00 | - | 23 | 576 | 21.73% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 10.60 | 10.75 | 0.00 | - | 1 | 17 | 27.05% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.