VZ - Verizon Communications Inc.

NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Mostrar:ListaCubrir
Llamadaspor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VZ200717C000300002020-06-22 6:47PM EDT30.0026.1424.3524.650.00-14159.38%
VZ200717C000350002020-06-22 6:47PM EDT35.0022.5519.4519.650.00-20152.34%
VZ200717C000400002020-07-08 3:59PM EDT40.0015.3014.3514.65+1.50+10.87%46887.50%
VZ200717C000420002020-07-08 3:16PM EDT42.0013.2412.4512.65-1.56-10.54%6096.09%
VZ200717C000440002020-07-08 3:21PM EDT44.0011.3310.3510.70-2.62-18.78%2074.22%
VZ200717C000450002020-07-08 3:39PM EDT45.0010.359.359.65-0.92-8.16%545457.03%
VZ200717C000460002020-07-08 3:21PM EDT46.009.338.458.65-1.42-13.21%8066.41%
VZ200717C000470002020-07-08 3:20PM EDT47.008.307.457.650.00-142059.38%
VZ200717C000480002020-07-09 1:54PM EDT48.005.986.456.70+0.18+3.10%4456.06%
VZ200717C000490002020-07-09 3:51PM EDT49.005.505.455.65+0.85+18.28%101156.25%
VZ200717C000500002020-07-10 3:38PM EDT50.004.534.454.65+1.17+34.82%45948.05%
VZ200717C000510002020-07-10 11:50AM EDT51.003.453.403.65+0.66+23.66%4539.65%
VZ200717C000520002020-07-10 12:15PM EDT52.002.502.552.67+0.69+38.12%25132.23%
VZ200717C000525002020-07-10 3:44PM EDT52.502.142.072.20+0.74+52.86%6015229.20%
VZ200717C000530002020-07-10 3:10PM EDT53.001.691.601.72+0.54+46.96%39823125.29%
VZ200717C000540002020-07-10 3:43PM EDT54.000.890.850.98+0.19+27.14%75693323.63%
VZ200717C000550002020-07-10 3:58PM EDT55.000.400.370.43-0.01-2.44%3,73912,56921.58%
VZ200717C000560002020-07-10 3:52PM EDT56.000.140.130.15-0.03-17.65%7394,05821.00%
VZ200717C000570002020-07-10 3:33PM EDT57.000.050.050.06-0.09-64.29%5781,76222.66%
VZ200717C000575002020-07-10 3:55PM EDT57.500.040.030.05-0.06-60.00%32510,88125.00%
VZ200717C000580002020-07-10 3:24PM EDT58.000.030.010.04-0.05-62.50%182,24026.76%
VZ200717C000590002020-07-09 11:50AM EDT59.000.020.000.00-0.02-50.00%82,40112.50%
VZ200717C000600002020-07-10 3:22PM EDT60.000.030.020.03-0.01-25.00%1,09315,26036.33%
VZ200717C000610002020-07-09 10:29AM EDT61.000.010.000.03-0.02-66.67%2233941.41%
VZ200717C000620002020-06-23 12:42PM EDT62.000.030.000.050.00--550.39%
VZ200717C000625002020-07-10 11:18AM EDT62.500.020.000.02-0.01-33.33%406,76445.70%
VZ200717C000650002020-07-10 11:36AM EDT65.000.010.000.020.00-364,02451.56%
VZ200717C000675002020-07-10 10:20AM EDT67.500.010.000.010.00-179856.25%
VZ200717C000700002020-06-30 10:01AM EDT70.000.010.000.02-0.01-50.00%553070.31%
VZ200717C000750002020-06-23 9:30AM EDT75.000.010.000.030.00-3332991.41%
Ponepor17 de julio de 2020
Nombre del contratoFecha de última operaciónGolpeÚltimo precioOfertaDemandaCambioCambio en %VolumenInterés abiertoVolatilidad implícita
VZ200717P000300002020-07-07 1:15PM EDT30.000.010.000.010.00-454,125150.00%
VZ200717P000350002020-06-26 10:28AM EDT35.000.020.000.000.00-134350.00%
VZ200717P000400002020-07-09 9:30AM EDT40.000.010.000.00-0.01-50.00%12,41550.00%
VZ200717P000410002020-06-22 6:47PM EDT41.000.020.000.000.00-11950.00%
VZ200717P000420002020-07-07 2:24PM EDT42.000.010.000.000.00-146850.00%
VZ200717P000430002020-07-09 9:30AM EDT43.000.020.000.03-0.04-66.67%248172.66%
VZ200717P000440002020-07-06 10:39AM EDT44.000.010.000.02-0.05-83.33%243462.50%
VZ200717P000450002020-07-10 2:54PM EDT45.000.010.000.03-0.09-90.00%11,23960.16%
VZ200717P000460002020-07-01 2:02PM EDT46.000.030.000.03-0.09-75.00%313053.91%
VZ200717P000470002020-07-08 3:03PM EDT47.000.010.000.00-0.19-95.00%179625.00%
VZ200717P000480002020-07-10 9:53AM EDT48.000.030.020.08-0.24-88.89%42,84450.78%
VZ200717P000490002020-07-10 3:24PM EDT49.000.020.020.05-0.34-94.44%2692,87343.75%
VZ200717P000500002020-07-10 3:53PM EDT50.000.030.030.05-0.47-94.00%588,00436.72%
VZ200717P000510002020-07-10 3:29PM EDT51.000.050.050.07-0.69-93.24%402,06932.03%
VZ200717P000520002020-07-10 2:43PM EDT52.000.090.080.10-1.02-91.89%4131,56826.95%
VZ200717P000525002020-07-10 3:56PM EDT52.500.120.120.13-1.11-90.24%7888,26024.81%
VZ200717P000530002020-07-10 3:51PM EDT53.000.180.170.20-1.37-88.39%5132,15923.93%
VZ200717P000540002020-07-10 3:52PM EDT54.000.410.410.50-1.76-81.11%1,2963,05823.98%
VZ200717P000550002020-07-10 3:55PM EDT55.000.830.810.95-2.05-71.18%7197,63221.97%
VZ200717P000560002020-07-10 2:28PM EDT56.001.661.561.70-2.22-57.22%12930422.95%
VZ200717P000570002020-07-10 11:01AM EDT57.002.642.482.66-2.11-44.42%1215329.20%
VZ200717P000575002020-07-10 2:51PM EDT57.503.032.953.10-1.97-39.40%1322,12028.71%
VZ200717P000580002020-07-10 11:53AM EDT58.003.603.453.60-1.23-25.47%101132.03%
VZ200717P000590002020-07-09 12:07PM EDT59.004.984.454.60+4.98-2438.48%
VZ200717P000600002020-07-10 3:12PM EDT60.005.565.405.65-2.06-27.03%84,98249.41%
VZ200717P000625002020-07-10 3:16PM EDT62.508.107.908.05-1.30-13.83%148450.78%
VZ200717P000650002020-06-24 11:15AM EDT65.0011.8510.4010.650.00-13554.69%
VZ200717P000675002020-06-22 6:47PM EDT67.5012.5012.9013.150.00-11164.84%
VZ200717P000700002020-06-22 6:47PM EDT70.0013.9515.4515.650.00-52583.98%
VZ200717P000750002020-07-09 9:44AM EDT75.0020.7020.3520.65+1.38+7.14%26125.00%