Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:35.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00035000 | 2024-04-23 1:56PM EDT | 2024-04-26 | 4.88 | 3.50 | 5.75 | +1.23 | +33.70% | 103 | 100 | 179.49% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 2024-05-03 | 5.70 | 3.25 | 6.90 | 0.00 | - | 4 | 3 | 71.58% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 2024-05-10 | 6.90 | 2.97 | 6.65 | 0.00 | - | 10 | 0 | 116.89% |
| VZ240517C00035000 | 2024-04-22 3:35PM EDT | 2024-05-17 | 3.80 | 3.15 | 5.70 | 0.00 | - | 2 | 63 | 70.22% |
| VZ240621C00035000 | 2024-04-22 3:40PM EDT | 2024-06-21 | 5.35 | 4.15 | 6.00 | +1.25 | +30.49% | 1 | 612 | 51.47% |
| VZ240719C00035000 | 2024-04-23 2:05PM EDT | 2024-07-19 | 5.40 | 3.70 | 7.00 | +1.05 | +24.14% | 18 | 171 | 58.25% |
| VZ240920C00035000 | 2024-04-23 12:06PM EDT | 2024-09-20 | 5.55 | 5.35 | 6.40 | +0.60 | +12.12% | 66 | 335 | 37.35% |
| VZ241018C00035000 | 2024-04-22 2:58PM EDT | 2024-10-18 | 4.80 | 5.25 | 5.60 | 0.00 | - | 40 | 402 | 24.98% |
| VZ250117C00035000 | 2024-04-23 12:52PM EDT | 2025-01-17 | 5.95 | 5.65 | 5.90 | +0.85 | +16.67% | 1 | 12,864 | 23.29% |
| VZ250620C00035000 | 2024-04-22 12:14PM EDT | 2025-06-20 | 5.75 | 6.20 | 7.05 | 0.00 | - | 3 | 3,825 | 26.87% |
| VZ260116C00035000 | 2024-04-23 1:48PM EDT | 2026-01-16 | 6.90 | 6.55 | 7.10 | +0.90 | +15.00% | 12 | 6,890 | 22.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00035000 | 2024-04-22 3:42PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,745 | 50.00% |
| VZ240503P00035000 | 2024-04-22 11:16AM EDT | 2024-05-03 | 0.04 | 0.00 | 0.06 | 0.00 | - | 42 | 502 | 44.14% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.04 | 0.00 | - | 201 | 163 | 32.03% |
| VZ240517P00035000 | 2024-04-23 12:19PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.11 | -0.04 | -66.67% | 9 | 662 | 33.50% |
| VZ240524P00035000 | 2024-04-23 12:38PM EDT | 2024-05-24 | 0.04 | 0.01 | 0.29 | -0.03 | -42.86% | 202 | 28 | 38.57% |
| VZ240621P00035000 | 2024-04-23 3:12PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 190 | 16,631 | 21.58% |
| VZ240719P00035000 | 2024-04-23 2:12PM EDT | 2024-07-19 | 0.20 | 0.21 | 0.22 | -0.21 | -51.22% | 8 | 4,228 | 21.39% |
| VZ240920P00035000 | 2024-04-23 2:42PM EDT | 2024-09-20 | 0.46 | 0.48 | 0.51 | -0.30 | -39.47% | 54 | 3,757 | 21.56% |
| VZ241018P00035000 | 2024-04-23 2:28PM EDT | 2024-10-18 | 0.69 | 0.69 | 0.87 | -0.31 | -31.00% | 24 | 802 | 24.63% |
| VZ250117P00035000 | 2024-04-23 3:47PM EDT | 2025-01-17 | 1.17 | 1.16 | 1.21 | -0.33 | -22.00% | 151 | 13,715 | 23.41% |
| VZ250620P00035000 | 2024-04-23 3:52PM EDT | 2025-06-20 | 1.86 | 1.81 | 1.89 | -0.25 | -11.85% | 554 | 2,697 | 23.67% |
| VZ260116P00035000 | 2024-04-23 10:12AM EDT | 2026-01-16 | 2.63 | 2.68 | 2.81 | -0.47 | -15.16% | 20 | 7,526 | 24.59% |
© 2024 Yahoo. Todos los derechos reservados.