U.S. markets open in 1 hour 19 minutes
F S&P 500
5,141.75 -5.25 (-0.10%) F Dow Jones
38,520.00 -39.00 (-0.10%) F Nasdaq
17,878.25 -26.00 (-0.15%) E-mini Russell 2000 Index Futur
2,018.00 -9.10 (-0.45%) Petróleo
83.01 +0.38 (+0.46%) 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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 0.00% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 6 | 72 | 0.00% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 25.00 | 15.87 | 0.00 | 0.00 | 0.00 | - | 28 | 289 | 0.00% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 0.00 | 0.00 | 0.00 | - | 36 | 288 | 0.00% |
| VZ250117C00030000 | 2024-04-29 10:16AM EDT | 30.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 89 | 989 | 0.00% |
| VZ250117C00033000 | 2024-04-26 12:02PM EDT | 33.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 4 | 31,428 | 0.00% |
| VZ250117C00035000 | 2024-04-29 1:08PM EDT | 35.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 21 | 12,876 | 0.00% |
| VZ250117C00038000 | 2024-04-29 3:51PM EDT | 38.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 7 | 12,139 | 0.00% |
| VZ250117C00040000 | 2024-04-29 3:55PM EDT | 40.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 79 | 19,126 | 0.00% |
| VZ250117C00042000 | 2024-04-29 12:23PM EDT | 42.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 121 | 21,075 | 1.56% |
| VZ250117C00045000 | 2024-04-29 3:43PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 370 | 19,358 | 3.13% |
| VZ250117C00047000 | 2024-04-29 3:55PM EDT | 47.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 61 | 12,210 | 6.25% |
| VZ250117C00050000 | 2024-04-29 3:54PM EDT | 50.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 170 | 11,095 | 6.25% |
| VZ250117C00055000 | 2024-04-29 3:56PM EDT | 55.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 7,964 | 6.25% |
| VZ250117C00060000 | 2024-04-29 2:03PM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 4,789 | 12.50% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 7,051 | 25.00% |
| VZ250117P00023000 | 2024-04-24 3:37PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,254 | 12.50% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 4,350 | 12.50% |
| VZ250117P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 7,172 | 12.50% |
| VZ250117P00030000 | 2024-04-29 1:13PM EDT | 30.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 7 | 14,568 | 6.25% |
| VZ250117P00033000 | 2024-04-29 2:05PM EDT | 33.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 9 | 32,056 | 6.25% |
| VZ250117P00035000 | 2024-04-29 3:06PM EDT | 35.00 | 1.09 | 0.00 | 0.00 | 0.00 | - | 121 | 13,585 | 3.13% |
| VZ250117P00038000 | 2024-04-29 3:14PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 113 | 8,758 | 1.56% |
| VZ250117P00040000 | 2024-04-29 3:06PM EDT | 40.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 250 | 14,965 | 0.10% |
| VZ250117P00042000 | 2024-04-29 10:25AM EDT | 42.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 109 | 5,008 | 0.00% |
| VZ250117P00045000 | 2024-04-29 3:38PM EDT | 45.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1,206 | 0.00% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 2 | 3,404 | 0.00% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 871 | 0.00% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 32.96% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.