VZ - Verizon Communications Inc.

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VZ200409C000300002020-04-03 1:57PM EDT30.0024.7025.1529.500.00-80832.81%
VZ200409C000400002020-03-25 2:34PM EDT40.0011.3015.2519.450.00-10533.59%
VZ200409C000450002020-04-08 1:29PM EDT45.0012.2710.2014.00+0.17+1.40%44366.41%
VZ200409C000460002020-03-30 9:32AM EDT46.007.6010.0513.150.00-21358.79%
VZ200409C000470002020-04-08 1:32PM EDT47.0010.308.1512.55+2.34+29.40%22372.07%
VZ200409C000480002020-04-08 1:31PM EDT48.009.318.1510.80+3.04+48.48%610282.23%
VZ200409C000490002020-04-08 3:00PM EDT49.008.517.659.00+2.71+46.72%1012175.39%
VZ200409C000500002020-04-08 2:53PM EDT50.007.657.557.65+0.25+3.38%5504010.00%
VZ200409C000510002020-04-08 3:08PM EDT51.006.626.606.80+0.32+5.08%625089.84%
VZ200409C000520002020-04-08 3:08PM EDT52.005.605.605.65+0.45+8.74%1428350.00%
VZ200409C000530002020-04-08 3:03PM EDT53.004.634.604.65+0.48+11.57%3074190.00%
VZ200409C000540002020-04-08 2:44PM EDT54.003.763.653.70+0.56+17.50%16657853.91%
VZ200409C000550002020-04-08 3:01PM EDT55.002.622.652.70+0.37+16.44%2671,43841.41%
VZ200409C000560002020-04-08 3:04PM EDT56.001.651.611.66+0.25+17.86%5421,67018.75%
VZ200409C000570002020-04-08 3:05PM EDT57.000.650.640.68+0.04+6.56%8591,53612.31%
VZ200409C000580002020-04-08 3:05PM EDT58.000.140.110.15-0.06-30.00%3451,88416.99%
VZ200409C000590002020-04-08 3:02PM EDT59.000.030.030.04-0.08-72.73%4479923.05%
VZ200409C000600002020-04-08 10:28AM EDT60.000.010.000.020.00-21,30030.47%
VZ200409C000610002020-04-08 2:55PM EDT61.000.020.000.04+0.01+100.00%1005045.70%
VZ200409C000620002020-03-16 10:16AM EDT62.000.600.000.030.00-1453.13%
VZ200409C000630002020-03-23 9:32AM EDT63.000.020.000.020.00-11853.13%
VZ200409C000640002020-03-18 2:51PM EDT64.000.290.000.030.00--164.84%
Ponepor9 de abril de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VZ200409P000300002020-03-25 10:30AM EDT30.000.20-0.020.00--1350.00%
VZ200409P000400002020-04-06 12:04PM EDT40.000.060.000.030.00-1193198.44%
VZ200409P000450002020-04-08 11:22AM EDT45.000.050.000.010.00-3425125.00%
VZ200409P000460002020-04-03 12:44PM EDT46.000.030.000.170.00-251167.19%
VZ200409P000470002020-04-06 9:30AM EDT47.000.090.000.080.00-1284135.94%
VZ200409P000480002020-04-07 11:59AM EDT48.000.010.000.090.00-3125125.78%
VZ200409P000490002020-04-08 10:44AM EDT49.000.010.000.010.00-3122784.38%
VZ200409P000500002020-04-08 2:53PM EDT50.000.010.000.01-0.02-66.67%2891,26875.00%
VZ200409P000510002020-04-08 1:51PM EDT51.000.020.000.02-0.02-50.00%52,58771.88%
VZ200409P000520002020-04-08 11:57AM EDT52.000.030.010.05-0.02-40.00%151,50272.66%
VZ200409P000530002020-04-08 1:58PM EDT53.000.050.020.06-0.07-58.33%1,22757764.06%
VZ200409P000540002020-04-08 2:51PM EDT54.000.060.060.09-0.15-71.43%2301,40359.77%
VZ200409P000550002020-04-08 2:51PM EDT55.000.110.100.13-0.19-63.33%28782351.95%
VZ200409P000560002020-04-08 3:05PM EDT56.000.210.190.21-0.34-61.82%5231,01945.90%
VZ200409P000570002020-04-08 3:09PM EDT57.000.470.400.47-0.41-46.59%67940844.43%
VZ200409P000580002020-04-08 2:56PM EDT58.001.141.081.15-0.08-6.56%739254.59%
VZ200409P000590002020-04-08 2:54PM EDT59.001.941.982.05-0.12-5.83%105271.19%
VZ200409P000600002020-04-08 2:53PM EDT60.002.942.973.05-0.26-8.12%371,19390.14%
VZ200409P000610002020-04-08 2:48PM EDT61.003.933.954.05-1.65-29.57%1006106.84%
VZ200409P000620002020-04-08 10:46AM EDT62.005.784.955.00-5.72-49.74%12120.90%