U.S. markets closed
F S&P 500
5,106.50 +15.00 (+0.29%) F Dow Jones
38,609.00 +227.00 (+0.59%) F Nasdaq
17,764.50 +114.75 (+0.65%) E-mini Russell 2000 Index Futur
2,023.10 -4.10 (-0.20%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,309.00 -0.60 (-0.03%)
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:33.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 2024-05-03 | 6.30 | 5.75 | 7.90 | 0.00 | - | - | 1 | 396.09% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 2024-05-10 | 6.49 | 4.25 | 6.80 | 0.00 | - | - | 3 | 138.38% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 2024-05-17 | 6.40 | 5.80 | 8.00 | 0.00 | - | 7 | 8 | 105.76% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.85 | 7.95 | 0.00 | - | - | 1 | 76.07% |
| VZ240621C00033000 | 2024-04-29 11:06AM EDT | 2024-06-21 | 7.90 | 6.05 | 7.30 | 0.00 | - | 1 | 589 | 52.00% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 6.45 | 5.05 | 8.20 | 0.00 | - | 26 | 35 | 70.51% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 2024-09-20 | 6.75 | 6.20 | 7.25 | 0.00 | - | 1 | 42 | 39.62% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 70.22% |
| VZ250117C00033000 | 2024-05-02 9:33AM EDT | 2025-01-17 | 7.14 | 6.45 | 6.95 | -0.46 | -6.05% | 2 | 31,428 | 25.95% |
| VZ250620C00033000 | 2024-05-01 11:11AM EDT | 2025-06-20 | 7.49 | 6.75 | 7.30 | 0.00 | - | 100 | 1,425 | 23.52% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 0.03 | 0.00 | 0.54 | 0.00 | - | - | 90 | 261.33% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 80 | 101.95% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 366 | 74.51% |
| VZ240524P00033000 | 2024-04-26 10:14AM EDT | 2024-05-24 | 0.11 | 0.00 | 1.27 | 0.00 | - | 1 | 80 | 73.73% |
| VZ240621P00033000 | 2024-05-02 2:40PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.27 | 0.00 | - | 18 | 10,360 | 36.96% |
| VZ240719P00033000 | 2024-05-02 12:03PM EDT | 2024-07-19 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 16 | 558 | 25.34% |
| VZ240920P00033000 | 2024-05-02 12:59PM EDT | 2024-09-20 | 0.35 | 0.19 | 0.37 | +0.02 | +6.06% | 6 | 1,294 | 24.22% |
| VZ241018P00033000 | 2024-05-02 11:02AM EDT | 2024-10-18 | 0.50 | 0.17 | 0.51 | +0.14 | +38.89% | 4 | 6,637 | 24.59% |
| VZ250117P00033000 | 2024-05-02 3:40PM EDT | 2025-01-17 | 0.92 | 0.82 | 0.92 | +0.12 | +15.00% | 10 | 32,061 | 24.85% |
| VZ250620P00033000 | 2024-05-02 1:40PM EDT | 2025-06-20 | 1.46 | 1.41 | 1.57 | +0.11 | +8.15% | 2 | 2,949 | 25.18% |
© 2024 Yahoo. Todos los derechos reservados.