Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 20.60 | 22.50 | 0.00 | - | 2 | 9 | 50.93% |
| VZ260116C00020000 | 2024-04-15 3:59PM EDT | 20.00 | 20.40 | 18.35 | 21.95 | 0.00 | - | 1 | 2 | 62.11% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 15.65 | 17.90 | 0.00 | - | 6 | 20 | 42.11% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 12.55 | 15.15 | 0.00 | - | 2 | 52 | 28.98% |
| VZ260116C00028000 | 2024-04-30 11:45AM EDT | 28.00 | 11.89 | 10.75 | 14.20 | +1.03 | +9.48% | 10 | 648 | 40.55% |
| VZ260116C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 11.05 | 8.40 | 10.45 | 0.00 | - | 1 | 588 | 22.51% |
| VZ260116C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 8.60 | 8.45 | 9.50 | -0.75 | -8.02% | 1 | 1,245 | 26.23% |
| VZ260116C00035000 | 2024-04-30 12:25PM EDT | 35.00 | 6.70 | 6.40 | 6.65 | -0.25 | -3.60% | 12 | 6,840 | 20.67% |
| VZ260116C00037000 | 2024-04-30 11:41AM EDT | 37.00 | 5.45 | 5.05 | 5.50 | +0.25 | +4.81% | 9 | 2,113 | 20.74% |
| VZ260116C00040000 | 2024-04-30 2:24PM EDT | 40.00 | 3.95 | 3.85 | 4.00 | -0.24 | -5.73% | 187 | 4,103 | 20.50% |
| VZ260116C00042000 | 2024-04-29 2:26PM EDT | 42.00 | 3.42 | 2.68 | 3.20 | 0.00 | - | 19 | 1,694 | 20.42% |
| VZ260116C00045000 | 2024-04-30 12:49PM EDT | 45.00 | 2.12 | 2.04 | 2.21 | -0.19 | -8.23% | 31 | 1,431 | 20.13% |
| VZ260116C00047000 | 2024-04-29 11:45AM EDT | 47.00 | 1.87 | 1.57 | 1.71 | 0.00 | - | 4 | 796 | 20.02% |
| VZ260116C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 1.15 | 1.03 | 1.19 | -0.12 | -9.45% | 117 | 4,391 | 20.17% |
| VZ260116C00055000 | 2024-04-30 9:50AM EDT | 55.00 | 0.59 | 0.54 | 0.62 | -0.11 | -15.71% | 5 | 918 | 20.20% |
| VZ260116C00060000 | 2024-04-29 9:47AM EDT | 60.00 | 0.40 | 0.29 | 0.51 | 0.00 | - | 1 | 1,013 | 22.58% |
| VZ260116C00065000 | 2024-04-22 1:27PM EDT | 65.00 | 0.23 | 0.17 | 0.31 | 0.00 | - | 7 | 10 | 23.00% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-29 11:08AM EDT | 18.00 | 0.24 | 0.05 | 0.51 | 0.00 | - | 1 | 382 | 42.33% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 1,032 | 42.97% |
| VZ260116P00023000 | 2024-04-22 11:50AM EDT | 23.00 | 0.50 | 0.36 | 0.56 | 0.00 | - | 12 | 1,734 | 31.69% |
| VZ260116P00025000 | 2024-04-24 2:09PM EDT | 25.00 | 0.70 | 0.53 | 0.78 | 0.00 | - | 10 | 567 | 30.52% |
| VZ260116P00028000 | 2024-04-30 9:31AM EDT | 28.00 | 1.03 | 0.75 | 1.14 | 0.00 | - | 2 | 1,572 | 28.08% |
| VZ260116P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 1.45 | 1.39 | 1.50 | +0.11 | +8.21% | 10 | 2,706 | 26.93% |
| VZ260116P00032000 | 2024-04-30 11:41AM EDT | 32.00 | 1.88 | 1.87 | 1.97 | +0.07 | +3.87% | 2 | 2,765 | 26.00% |
| VZ260116P00035000 | 2024-04-30 12:03PM EDT | 35.00 | 2.79 | 2.78 | 2.88 | +0.15 | +5.68% | 22 | 7,568 | 24.77% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 37.00 | 3.49 | 3.50 | 3.65 | 0.00 | - | 8 | 1,677 | 24.09% |
| VZ260116P00040000 | 2024-04-29 1:29PM EDT | 40.00 | 4.62 | 4.85 | 5.00 | 0.00 | - | 4 | 10,394 | 22.91% |
| VZ260116P00042000 | 2024-04-29 3:38PM EDT | 42.00 | 5.65 | 5.90 | 6.10 | 0.00 | - | 3 | 1,011 | 22.35% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 7.55 | 8.00 | 0.00 | - | 8 | 993 | 21.61% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 8.60 | 11.45 | 0.00 | - | 1 | 100 | 31.59% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 10.60 | 12.55 | 0.00 | - | 1 | 183 | 25.29% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 14.95 | 16.75 | 0.00 | - | 1 | 18 | 25.09% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 18.00 | 23.00 | 0.00 | - | 1 | 12 | 37.04% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 23.00 | 28.00 | 0.00 | - | 2 | 0 | 40.75% |
© 2024 Yahoo. Todos los derechos reservados.