U.S. markets open in 2 hours 38 minutes
F S&P 500
5,110.25 +18.75 (+0.37%) F Dow Jones
38,681.00 +299.00 (+0.78%) F Nasdaq
17,762.75 +113.00 (+0.64%) E-mini Russell 2000 Index Futur
2,024.10 -3.10 (-0.15%) Petróleo
79.13 +0.18 (+0.23%) Oro
2,308.60 -1.00 (-0.04%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Golpe:40.00
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00040000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 1,839 | 12.50% |
| VZ240510C00040000 | 2024-05-02 3:57PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 786 | 0 | 6.25% |
| VZ240517C00040000 | 2024-05-02 3:59PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 3.13% |
| VZ240524C00040000 | 2024-05-02 3:39PM EDT | 2024-05-24 | 0.30 | 0.00 | 0.00 | 0.00 | - | 45 | 327 | 3.13% |
| VZ240531C00040000 | 2024-05-02 3:45PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 125 | 935 | 3.13% |
| VZ240607C00040000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 0.47 | 0.00 | 0.00 | 0.00 | - | 249 | 192 | 3.13% |
| VZ240621C00040000 | 2024-05-02 3:55PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 1,135 | 0 | 1.56% |
| VZ240719C00040000 | 2024-05-02 3:57PM EDT | 2024-07-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 301 | 4,987 | 1.56% |
| VZ240920C00040000 | 2024-05-02 3:52PM EDT | 2024-09-20 | 1.45 | 0.00 | 0.00 | 0.00 | - | 516 | 0 | 1.56% |
| VZ241018C00040000 | 2024-05-02 3:29PM EDT | 2024-10-18 | 1.67 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| VZ250117C00040000 | 2024-05-02 3:33PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 117 | 19,287 | 0.78% |
| VZ250620C00040000 | 2024-05-02 2:06PM EDT | 2025-06-20 | 2.88 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.78% |
| VZ260116C00040000 | 2024-05-02 3:54PM EDT | 2026-01-16 | 3.50 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00040000 | 2024-05-02 3:59PM EDT | 2024-05-03 | 1.15 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 0.00% |
| VZ240510P00040000 | 2024-05-02 3:38PM EDT | 2024-05-10 | 1.14 | 0.00 | 0.00 | 0.00 | - | 129 | 944 | 0.00% |
| VZ240517P00040000 | 2024-05-02 3:45PM EDT | 2024-05-17 | 1.32 | 0.00 | 0.00 | 0.00 | - | 34 | 5,923 | 0.00% |
| VZ240524P00040000 | 2024-05-02 3:58PM EDT | 2024-05-24 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240531P00040000 | 2024-05-02 3:35PM EDT | 2024-05-31 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240607P00040000 | 2024-05-02 11:13AM EDT | 2024-06-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240621P00040000 | 2024-05-02 3:58PM EDT | 2024-06-21 | 1.58 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| VZ240719P00040000 | 2024-05-02 2:19PM EDT | 2024-07-19 | 2.05 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| VZ240920P00040000 | 2024-05-02 3:18PM EDT | 2024-09-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 120 | 5,375 | 0.00% |
| VZ241018P00040000 | 2024-05-02 3:46PM EDT | 2024-10-18 | 2.93 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| VZ250117P00040000 | 2024-05-02 3:17PM EDT | 2025-01-17 | 3.40 | 0.00 | 0.00 | 0.00 | - | 8 | 14,973 | 0.00% |
| VZ250620P00040000 | 2024-05-02 11:47AM EDT | 2025-06-20 | 4.25 | 0.00 | 0.00 | 0.00 | - | 6 | 1,808 | 0.00% |
| VZ260116P00040000 | 2024-05-02 10:47AM EDT | 2026-01-16 | 5.20 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.