Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:32AM EDT. Mercado abierto.
Opciones de comprapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 25.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ241018C00030000 | 2024-04-29 12:19PM EDT | 30.00 | 10.81 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| VZ241018C00032000 | 2024-03-11 2:18PM EDT | 32.00 | 8.34 | 8.05 | 10.90 | 0.00 | - | 15 | 0 | 64.62% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 62.82% |
| VZ241018C00034000 | 2024-04-22 3:59PM EDT | 34.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| VZ241018C00035000 | 2024-04-29 1:11PM EDT | 35.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 14 | 417 | 0.00% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 36.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| VZ241018C00037000 | 2024-04-22 12:36PM EDT | 37.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 482 | 0.00% |
| VZ241018C00038000 | 2024-04-29 12:12PM EDT | 38.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 11 | 312 | 0.00% |
| VZ241018C00039000 | 2024-04-29 3:09PM EDT | 39.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 24 | 465 | 0.00% |
| VZ241018C00040000 | 2024-04-29 11:39AM EDT | 40.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 6 | 1,146 | 0.39% |
| VZ241018C00041000 | 2024-04-29 3:57PM EDT | 41.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 32 | 5,279 | 1.56% |
| VZ241018C00042000 | 2024-04-29 10:18AM EDT | 42.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 13 | 1,002 | 1.56% |
| VZ241018C00043000 | 2024-04-29 2:09PM EDT | 43.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 38 | 1,286 | 3.13% |
| VZ241018C00044000 | 2024-04-29 3:59PM EDT | 44.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 13 | 916 | 3.13% |
| VZ241018C00045000 | 2024-04-29 3:50PM EDT | 45.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 164 | 950 | 3.13% |
| VZ241018C00046000 | 2024-04-26 2:20PM EDT | 46.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 15 | 1,162 | 6.25% |
| VZ241018C00047000 | 2024-04-29 12:25PM EDT | 47.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 45 | 301 | 6.25% |
| VZ241018C00048000 | 2024-04-29 3:24PM EDT | 48.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 42 | 753 | 6.25% |
| VZ241018C00050000 | 2024-04-29 1:08PM EDT | 50.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 44 | 487 | 6.25% |
| VZ241018C00055000 | 2024-04-29 9:55AM EDT | 55.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 190 | 1,875 | 12.50% |
| VZ241018C00060000 | 2024-04-29 9:56AM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 66 | 1,496 | 12.50% |
Opciones de ventapor18 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-04-16 12:59PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 25.00% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 54.30% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16 | 130 | 12.50% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 30.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 274 | 12.50% |
| VZ241018P00032000 | 2024-04-29 1:49PM EDT | 32.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 67 | 383 | 6.25% |
| VZ241018P00033000 | 2024-04-29 3:42PM EDT | 33.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 6,637 | 6.25% |
| VZ241018P00034000 | 2024-04-29 3:05PM EDT | 34.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 12 | 193 | 6.25% |
| VZ241018P00035000 | 2024-04-29 10:49AM EDT | 35.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 60 | 1,037 | 6.25% |
| VZ241018P00036000 | 2024-04-29 2:29PM EDT | 36.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 15 | 779 | 3.13% |
| VZ241018P00037000 | 2024-04-29 2:45PM EDT | 37.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 17 | 693 | 3.13% |
| VZ241018P00038000 | 2024-04-29 3:04PM EDT | 38.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 146 | 702 | 1.56% |
| VZ241018P00039000 | 2024-04-29 2:39PM EDT | 39.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 43 | 422 | 0.78% |
| VZ241018P00040000 | 2024-04-29 2:32PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 72 | 359 | 0.00% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 317 | 0.00% |
| VZ241018P00042000 | 2024-04-25 10:06AM EDT | 42.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 179 | 0.00% |
| VZ241018P00043000 | 2024-04-23 9:54AM EDT | 43.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 102 | 820 | 0.00% |
| VZ241018P00044000 | 2024-04-22 11:37AM EDT | 44.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 130 | 418 | 0.00% |
| VZ241018P00045000 | 2024-04-26 2:38PM EDT | 45.00 | 5.83 | 0.00 | 0.00 | 0.00 | - | 1 | 1,059 | 0.00% |
| VZ241018P00046000 | 2024-04-22 10:24AM EDT | 46.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 345 | 0.00% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 47.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| VZ241018P00048000 | 2024-04-12 10:37AM EDT | 48.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 4 | 252 | 0.00% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VZ241018P00060000 | 2024-04-22 3:12PM EDT | 60.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.