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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.08 | 0.00 | - | 10 | 249 | 70.31% |
| VZ240517C00045000 | 2024-05-07 2:44PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 4,002 | 37.89% |
| VZ240524C00045000 | 2024-05-02 1:47PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.20 | 0.00 | - | 6 | 211 | 46.88% |
| VZ240531C00045000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.10 | 0.00 | - | 10 | 81 | 33.59% |
| VZ240607C00045000 | 2024-05-06 10:03AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 2 | 23.63% |
| VZ240621C00045000 | 2024-05-07 3:10PM EDT | 2024-06-21 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 122 | 13,155 | 21.49% |
| VZ240719C00045000 | 2024-05-07 1:06PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.07 | 0.00 | - | 3 | 3,794 | 18.16% |
| VZ240920C00045000 | 2024-05-07 3:40PM EDT | 2024-09-20 | 0.25 | 0.23 | 0.27 | -0.02 | -7.41% | 149 | 5,591 | 18.46% |
| VZ241018C00045000 | 2024-05-07 11:52AM EDT | 2024-10-18 | 0.33 | 0.32 | 0.36 | -0.02 | -5.71% | 4 | 899 | 18.36% |
| VZ250117C00045000 | 2024-05-07 2:03PM EDT | 2025-01-17 | 0.67 | 0.69 | 0.73 | -0.26 | -27.96% | 141 | 19,053 | 18.95% |
| VZ250620C00045000 | 2024-05-07 3:27PM EDT | 2025-06-20 | 1.29 | 1.28 | 1.37 | +0.04 | +3.20% | 115 | 2,199 | 19.72% |
| VZ260116C00045000 | 2024-05-07 1:00PM EDT | 2026-01-16 | 1.85 | 1.83 | 2.02 | 0.00 | - | 47 | 1,548 | 19.58% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 2024-05-17 | 5.15 | 4.65 | 6.80 | 0.00 | - | 3 | 0 | 109.18% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 4.45 | 7.10 | 0.00 | - | - | 0 | 95.51% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 3.60 | 7.00 | 0.00 | - | 20 | 0 | 78.22% |
| VZ240621P00045000 | 2024-05-07 9:58AM EDT | 2024-06-21 | 5.55 | 3.60 | 6.80 | -0.58 | -9.46% | 2 | 32 | 53.37% |
| VZ240719P00045000 | 2024-05-03 11:12AM EDT | 2024-07-19 | 6.40 | 4.85 | 7.10 | 0.00 | - | 10 | 218 | 47.10% |
| VZ240920P00045000 | 2024-05-07 10:47AM EDT | 2024-09-20 | 6.05 | 5.40 | 6.45 | -0.13 | -2.10% | 3 | 556 | 26.34% |
| VZ241018P00045000 | 2024-05-03 2:33PM EDT | 2024-10-18 | 6.70 | 4.75 | 7.05 | 0.00 | - | 80 | 1,059 | 31.01% |
| VZ250117P00045000 | 2024-05-07 3:09PM EDT | 2025-01-17 | 6.65 | 6.00 | 7.25 | -0.35 | -5.00% | 1 | 1,242 | 26.64% |
| VZ250620P00045000 | 2024-05-01 10:45AM EDT | 2025-06-20 | 7.05 | 7.05 | 7.25 | 0.00 | - | 10 | 719 | 21.06% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 2026-01-16 | 7.55 | 6.80 | 8.20 | 0.00 | - | 8 | 993 | 22.18% |
© 2024 Yahoo. Todos los derechos reservados.