Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:30.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 2024-05-10 | 8.90 | 7.45 | 11.60 | 0.00 | - | 2 | 5 | 154.69% |
| VZ240517C00030000 | 2024-05-01 2:35PM EDT | 2024-05-17 | 9.40 | 8.40 | 10.55 | 0.00 | - | 22 | 39 | 185.84% |
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 10.55 | 7.50 | 11.70 | 0.00 | - | 1 | 3 | 77.34% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 8.55 | 10.75 | 0.00 | - | - | 2 | 70.12% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 8.00 | 10.80 | 0.00 | - | - | 2 | 114.65% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 9.45 | 8.60 | 10.80 | 0.00 | - | 6 | 86 | 54.30% |
| VZ240719C00030000 | 2024-05-03 12:51PM EDT | 2024-07-19 | 9.18 | 7.75 | 11.80 | 0.00 | - | 10 | 122 | 96.29% |
| VZ240920C00030000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 9.58 | 8.65 | 10.70 | 0.00 | - | 1 | 54 | 53.03% |
| VZ241018C00030000 | 2024-05-06 10:45AM EDT | 2024-10-18 | 9.60 | 8.15 | 10.95 | 0.00 | - | 1 | 3 | 52.12% |
| VZ250117C00030000 | 2024-05-08 1:50PM EDT | 2025-01-17 | 9.79 | 8.75 | 11.95 | +0.24 | +2.51% | 4 | 1,059 | 53.13% |
| VZ250620C00030000 | 2024-05-07 11:36AM EDT | 2025-06-20 | 9.65 | 9.75 | 10.55 | 0.00 | - | 10 | 924 | 29.03% |
| VZ260116C00030000 | 2024-05-08 12:56PM EDT | 2026-01-16 | 10.05 | 7.75 | 12.05 | +0.05 | +0.50% | 2 | 589 | 34.78% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.90 | 0.00 | - | - | 2 | 139.16% |
| VZ240621P00030000 | 2024-05-06 12:22PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.07 | 0.00 | - | 14 | 10,291 | 42.97% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.19 | +0.02 | +50.00% | 1 | 406 | 41.21% |
| VZ240920P00030000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 0.12 | 0.07 | 0.19 | 0.00 | - | 4 | 1,929 | 30.18% |
| VZ241018P00030000 | 2024-05-02 12:55PM EDT | 2024-10-18 | 0.23 | 0.16 | 0.19 | 0.00 | - | 6 | 280 | 27.54% |
| VZ250117P00030000 | 2024-05-08 3:22PM EDT | 2025-01-17 | 0.39 | 0.37 | 0.40 | 0.00 | - | 12 | 14,581 | 26.66% |
| VZ250620P00030000 | 2024-05-07 1:49PM EDT | 2025-06-20 | 0.83 | 0.74 | 0.79 | 0.00 | - | 20 | 3,846 | 26.03% |
| VZ260116P00030000 | 2024-05-07 2:11PM EDT | 2026-01-16 | 1.50 | 1.36 | 1.61 | 0.00 | - | 2 | 2,735 | 27.93% |
© 2024 Yahoo. Todos los derechos reservados.