Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:29AM EDT. Mercado abierto.
Opciones de comprapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00020000 | 2024-04-11 10:43AM EDT | 20.00 | 20.15 | 20.10 | 20.40 | 0.00 | - | 10 | 180 | 725.00% |
| VZ240419C00021000 | 2024-01-08 4:49PM EDT | 21.00 | 19.18 | 18.55 | 21.95 | 0.00 | - | 2 | 0 | 1,078.13% |
| VZ240419C00022000 | 2024-04-01 9:36AM EDT | 22.00 | 19.60 | 18.15 | 18.35 | 0.00 | - | 5 | 0 | 587.50% |
| VZ240419C00023000 | 2024-04-04 1:31PM EDT | 23.00 | 19.76 | 17.15 | 17.45 | 0.00 | - | 1 | 0 | 481.25% |
| VZ240419C00024000 | 2024-04-10 1:21PM EDT | 24.00 | 16.45 | 16.20 | 16.45 | 0.00 | - | 1 | 1 | 484.38% |
| VZ240419C00025000 | 2024-04-18 11:29AM EDT | 25.00 | 14.90 | 15.20 | 15.40 | 0.00 | - | 2 | 12 | 415.63% |
| VZ240419C00026000 | 2024-04-10 1:21PM EDT | 26.00 | 14.45 | 14.15 | 14.35 | 0.00 | - | 2 | 2 | 442.19% |
| VZ240419C00027000 | 2024-04-08 3:35PM EDT | 27.00 | 15.00 | 13.20 | 13.35 | 0.00 | - | 860 | 0 | 306.25% |
| VZ240419C00028000 | 2024-04-08 2:22PM EDT | 28.00 | 14.00 | 12.10 | 12.45 | 0.00 | - | 10 | 0 | 281.25% |
| VZ240419C00029000 | 2024-04-08 3:35PM EDT | 29.00 | 12.90 | 11.10 | 11.45 | 0.00 | - | 1,720 | 0 | 256.25% |
| VZ240419C00030000 | 2024-04-08 3:52PM EDT | 30.00 | 11.85 | 10.20 | 10.40 | 0.00 | - | 105 | 11 | 271.88% |
| VZ240419C00031000 | 2024-04-08 3:52PM EDT | 31.00 | 10.85 | 9.20 | 9.35 | 0.00 | - | 65 | 0 | 206.25% |
| VZ240419C00032000 | 2024-04-09 10:26AM EDT | 32.00 | 8.90 | 8.15 | 8.45 | 0.00 | - | 3 | 4 | 218.75% |
| VZ240419C00033000 | 2024-04-08 2:34PM EDT | 33.00 | 9.00 | 7.15 | 7.45 | 0.00 | - | 75 | 0 | 193.75% |
| VZ240419C00034000 | 2024-04-08 3:35PM EDT | 34.00 | 7.85 | 6.20 | 6.35 | 0.00 | - | 6,958 | 3 | 140.63% |
| VZ240419C00035000 | 2024-04-18 3:45PM EDT | 35.00 | 5.05 | 5.20 | 5.40 | 0.00 | - | 1 | 3 | 143.75% |
| VZ240419C00035500 | 2024-04-18 11:30AM EDT | 35.50 | 4.40 | 4.65 | 4.85 | 0.00 | - | 7 | 7 | 157.03% |
| VZ240419C00036000 | 2024-04-19 10:58AM EDT | 36.00 | 4.33 | 4.20 | 4.35 | +0.50 | +13.05% | 2 | 180 | 96.88% |
| VZ240419C00037000 | 2024-04-19 10:31AM EDT | 37.00 | 3.40 | 3.20 | 3.45 | +0.58 | +20.57% | 4 | 39 | 106.25% |
| VZ240419C00037500 | 2024-04-08 2:35PM EDT | 37.50 | 4.40 | 2.57 | 2.96 | 0.00 | - | 35 | 0 | 128.52% |
| VZ240419C00038000 | 2024-04-19 9:30AM EDT | 38.00 | 2.00 | 2.18 | 2.32 | +0.20 | +11.11% | 1 | 53 | 77.34% |
| VZ240419C00038500 | 2024-04-18 9:35AM EDT | 38.50 | 1.40 | 1.59 | 1.96 | 0.00 | - | 5 | 39 | 94.92% |
| VZ240419C00039000 | 2024-04-19 11:00AM EDT | 39.00 | 1.24 | 1.24 | 1.33 | +0.13 | +11.71% | 49 | 562 | 52.34% |
| VZ240419C00039500 | 2024-04-19 10:54AM EDT | 39.50 | 0.81 | 0.76 | 0.82 | +0.19 | +30.65% | 54 | 786 | 34.77% |
| VZ240419C00040000 | 2024-04-19 11:10AM EDT | 40.00 | 0.32 | 0.28 | 0.30 | +0.05 | +18.52% | 481 | 2,654 | 14.84% |
| VZ240419C00040500 | 2024-04-19 11:08AM EDT | 40.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 1,009 | 5,586 | 12.89% |
| VZ240419C00041000 | 2024-04-19 11:04AM EDT | 41.00 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 857 | 9,155 | 21.09% |
| VZ240419C00041500 | 2024-04-19 10:38AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 5,850 | 32.03% |
| VZ240419C00042000 | 2024-04-19 11:04AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 28,296 | 42.19% |
| VZ240419C00042500 | 2024-04-19 10:03AM EDT | 42.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 15 | 1,536 | 51.56% |
| VZ240419C00043000 | 2024-04-19 10:17AM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,628 | 56.25% |
| VZ240419C00043500 | 2024-04-16 1:40PM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 3,346 | 62.50% |
| VZ240419C00044000 | 2024-04-17 3:38PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,066 | 71.88% |
| VZ240419C00044500 | 2024-04-11 2:18PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 190 | 81.25% |
| VZ240419C00045000 | 2024-04-19 10:27AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 16,105 | 87.50% |
| VZ240419C00045500 | 2024-04-08 1:59PM EDT | 45.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 408 | 93.75% |
| VZ240419C00046000 | 2024-04-11 12:45PM EDT | 46.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 172 | 103.13% |
| VZ240419C00047000 | 2024-04-04 11:05AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 177 | 118.75% |
| VZ240419C00048000 | 2024-04-09 1:48PM EDT | 48.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 10 | 131.25% |
| VZ240419C00049000 | 2024-03-25 10:29AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| VZ240419C00050000 | 2024-04-17 2:52PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,823 | 156.25% |
| VZ240419C00055000 | 2024-03-20 10:00AM EDT | 55.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 496 | 234.38% |
Opciones de ventapor19 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00020000 | 2024-04-18 1:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 235 | 475.00% |
| VZ240419P00021000 | 2024-03-05 10:30AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 286 | 475.00% |
| VZ240419P00022000 | 2024-04-17 9:30AM EDT | 22.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 500 | 1,010 | 412.50% |
| VZ240419P00023000 | 2024-03-13 11:54AM EDT | 23.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 217 | 412.50% |
| VZ240419P00024000 | 2024-02-26 12:30PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 234 | 50.00% |
| VZ240419P00025000 | 2024-03-15 2:13PM EDT | 25.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 1 | 1,554 | 450.00% |
| VZ240419P00026000 | 2024-02-02 2:24PM EDT | 26.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 1 | 9,699 | 423.44% |
| VZ240419P00027000 | 2024-02-23 11:34AM EDT | 27.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 465 | 557.81% |
| VZ240419P00028000 | 2024-04-03 2:07PM EDT | 28.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 3,373 | 281.25% |
| VZ240419P00029000 | 2024-04-17 9:43AM EDT | 29.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1,000 | 4,262 | 237.50% |
| VZ240419P00030000 | 2024-04-01 3:58PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 230 | 2,854 | 231.25% |
| VZ240419P00031000 | 2024-04-04 11:47AM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 309 | 3,597 | 50.00% |
| VZ240419P00032000 | 2024-04-15 9:32AM EDT | 32.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 11 | 1,681 | 232.81% |
| VZ240419P00033000 | 2024-04-18 12:31PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,139 | 150.00% |
| VZ240419P00034000 | 2024-04-15 3:22PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,268 | 131.25% |
| VZ240419P00034500 | 2024-04-10 2:43PM EDT | 34.50 | 0.02 | 0.00 | 0.53 | 0.00 | - | 1 | 163 | 244.92% |
| VZ240419P00035000 | 2024-04-16 3:30PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 10,266 | 109.38% |
| VZ240419P00035500 | 2024-04-16 11:57AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 418 | 96.88% |
| VZ240419P00036000 | 2024-04-18 10:16AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 5,746 | 87.50% |
| VZ240419P00036500 | 2024-04-12 3:42PM EDT | 36.50 | 0.03 | 0.00 | 0.75 | 0.00 | - | 50 | 365 | 199.80% |
| VZ240419P00037000 | 2024-04-18 3:44PM EDT | 37.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 13,004 | 81.25% |
| VZ240419P00037500 | 2024-04-18 3:42PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 486 | 59.38% |
| VZ240419P00038000 | 2024-04-18 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 11,371 | 56.25% |
| VZ240419P00038500 | 2024-04-19 9:31AM EDT | 38.50 | 0.01 | 0.00 | 0.07 | -0.01 | -50.00% | 13 | 643 | 57.03% |
| VZ240419P00039000 | 2024-04-19 11:10AM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.01 | -33.33% | 11 | 7,961 | 42.58% |
| VZ240419P00039500 | 2024-04-19 11:09AM EDT | 39.50 | 0.01 | 0.01 | 0.02 | -0.03 | -60.00% | 206 | 1,854 | 26.17% |
| VZ240419P00040000 | 2024-04-19 11:08AM EDT | 40.00 | 0.03 | 0.03 | 0.04 | -0.13 | -76.47% | 228 | 12,005 | 15.82% |
| VZ240419P00040500 | 2024-04-19 11:09AM EDT | 40.50 | 0.25 | 0.22 | 0.27 | -0.21 | -45.65% | 428 | 2,352 | 13.87% |
| VZ240419P00041000 | 2024-04-19 10:38AM EDT | 41.00 | 0.69 | 0.71 | 0.78 | -0.28 | -28.87% | 34 | 1,935 | 31.25% |
| VZ240419P00041500 | 2024-04-19 10:00AM EDT | 41.50 | 1.27 | 1.16 | 1.37 | -0.08 | -5.93% | 3 | 539 | 63.67% |
| VZ240419P00042000 | 2024-04-19 10:01AM EDT | 42.00 | 1.72 | 1.71 | 1.77 | -0.36 | -18.37% | 11 | 1,068 | 53.91% |
| VZ240419P00042500 | 2024-04-16 9:30AM EDT | 42.50 | 2.37 | 2.06 | 2.33 | 0.00 | - | 2 | 0 | 83.59% |
| VZ240419P00043000 | 2024-04-18 10:34AM EDT | 43.00 | 3.10 | 2.66 | 2.93 | 0.00 | - | 1 | 237 | 85.94% |
| VZ240419P00043500 | 2024-04-19 9:42AM EDT | 43.50 | 3.25 | 3.15 | 3.35 | -0.60 | -15.58% | 3 | 3 | 75.00% |
| VZ240419P00044000 | 2024-04-18 10:34AM EDT | 44.00 | 4.10 | 3.55 | 3.90 | 0.00 | - | 1 | 1 | 139.06% |
| VZ240419P00044500 | 2024-04-17 3:36PM EDT | 44.50 | 4.82 | 4.10 | 4.35 | 0.00 | - | 2 | 1 | 137.50% |
| VZ240419P00045000 | 2024-04-17 2:14PM EDT | 45.00 | 5.34 | 4.55 | 4.80 | 0.00 | - | 162 | 89 | 131.25% |
| VZ240419P00045500 | 2024-04-04 3:52PM EDT | 45.50 | 3.55 | 5.10 | 5.30 | 0.00 | - | 4 | 0 | 141.41% |
| VZ240419P00046000 | 2024-04-05 9:39AM EDT | 46.00 | 4.65 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 151.56% |
| VZ240419P00047000 | 2024-04-12 12:38PM EDT | 47.00 | 6.75 | 6.55 | 6.85 | -0.35 | -4.93% | 1 | 0 | 191.41% |
| VZ240419P00048000 | 2024-04-12 12:38PM EDT | 48.00 | 8.10 | 7.65 | 7.85 | 0.00 | - | 2 | 0 | 150.00% |
| VZ240419P00050000 | 2024-04-10 11:08AM EDT | 50.00 | 9.57 | 9.65 | 9.95 | 0.00 | - | 7 | 0 | 223.44% |
| VZ240419P00055000 | 2024-03-14 9:35AM EDT | 55.00 | 15.55 | 13.00 | 15.90 | 0.00 | - | 296 | 0 | 587.50% |
© 2024 Yahoo. Todos los derechos reservados.