U.S. markets open in 3 hours 30 minutes
F S&P 500
5,140.75 -6.25 (-0.12%) F Dow Jones
38,546.00 -13.00 (-0.03%) F Nasdaq
17,883.50 -20.75 (-0.12%) E-mini Russell 2000 Index Futur
2,019.80 -7.30 (-0.36%) Petróleo
82.78 +0.15 (+0.18%) Oro
2,326.90 -30.80 (-1.31%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VZ250620C00028000 | 2024-04-02 10:29AM EDT | 28.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 30.00 | 9.53 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ250620C00033000 | 2024-04-26 9:40AM EDT | 33.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00035000 | 2024-04-29 9:30AM EDT | 35.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00037000 | 2024-04-26 9:40AM EDT | 37.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00040000 | 2024-04-29 3:55PM EDT | 40.00 | 3.53 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VZ250620C00042000 | 2024-04-29 1:31PM EDT | 42.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 1.56% |
| VZ250620C00045000 | 2024-04-29 3:16PM EDT | 45.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| VZ250620C00047000 | 2024-04-29 3:11PM EDT | 47.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| VZ250620C00050000 | 2024-04-29 9:41AM EDT | 50.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ250620C00055000 | 2024-04-29 10:36AM EDT | 55.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ250620C00060000 | 2024-04-29 2:08PM EDT | 60.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-04-29 9:37AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VZ250620P00025000 | 2024-04-24 10:50AM EDT | 25.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ250620P00028000 | 2024-04-26 3:24PM EDT | 28.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ250620P00030000 | 2024-04-26 10:09AM EDT | 30.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VZ250620P00033000 | 2024-04-26 2:43PM EDT | 33.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| VZ250620P00035000 | 2024-04-29 1:40PM EDT | 35.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| VZ250620P00037000 | 2024-04-29 3:07PM EDT | 37.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| VZ250620P00040000 | 2024-04-29 9:47AM EDT | 40.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.10% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 42.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 45.00 | 7.41 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ250620P00060000 | 2024-04-24 2:27PM EDT | 60.00 | 20.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.