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:37.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 2024-05-03 | 2.15 | 0.96 | 2.41 | -1.04 | -32.60% | 1 | 11 | 107.81% |
| VZ240510C00037000 | 2024-05-02 1:25PM EDT | 2024-05-10 | 1.84 | 1.94 | 2.44 | -0.89 | -32.60% | 10 | 35 | 52.34% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 2024-05-17 | 3.90 | 2.04 | 2.32 | 0.00 | - | 3 | 61 | 34.57% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 2024-05-31 | 3.50 | 2.02 | 3.40 | 0.00 | - | 12 | 5 | 53.22% |
| VZ240621C00037000 | 2024-05-02 12:09PM EDT | 2024-06-21 | 2.50 | 1.81 | 2.56 | -1.59 | -38.88% | 6 | 1,025 | 24.51% |
| VZ240719C00037000 | 2024-05-02 3:34PM EDT | 2024-07-19 | 2.69 | 2.67 | 2.98 | -0.68 | -20.18% | 161 | 939 | 26.37% |
| VZ240920C00037000 | 2024-05-02 12:03PM EDT | 2024-09-20 | 3.10 | 2.45 | 3.25 | -0.48 | -13.41% | 128 | 3,155 | 22.75% |
| VZ241018C00037000 | 2024-05-02 1:29PM EDT | 2024-10-18 | 3.35 | 3.25 | 3.45 | -0.60 | -15.19% | 19 | 482 | 22.85% |
| VZ250620C00037000 | 2024-05-02 10:01AM EDT | 2025-06-20 | 4.65 | 4.30 | 4.45 | -0.05 | -1.06% | 1 | 3,331 | 21.07% |
| VZ260116C00037000 | 2024-05-02 1:26PM EDT | 2026-01-16 | 4.95 | 4.75 | 5.60 | -0.05 | -1.00% | 2 | 2,104 | 23.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.21 | 0.00 | - | 114 | 648 | 59.77% |
| VZ240510P00037000 | 2024-05-02 1:42PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 68 | 134 | 21.88% |
| VZ240517P00037000 | 2024-05-02 3:28PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.11 | +0.03 | +60.00% | 118 | 1,828 | 21.49% |
| VZ240524P00037000 | 2024-05-02 3:43PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.16 | +0.05 | +50.00% | 3 | 79 | 20.22% |
| VZ240531P00037000 | 2024-05-02 3:55PM EDT | 2024-05-31 | 0.19 | 0.08 | 0.19 | +0.04 | +26.67% | 22 | 99 | 18.85% |
| VZ240607P00037000 | 2024-05-02 12:53PM EDT | 2024-06-07 | 0.26 | 0.22 | 0.26 | +0.06 | +30.00% | 11 | 24 | 19.09% |
| VZ240621P00037000 | 2024-05-02 3:52PM EDT | 2024-06-21 | 0.36 | 0.30 | 0.35 | +0.08 | +28.57% | 81 | 2,822 | 18.43% |
| VZ240719P00037000 | 2024-05-02 3:35PM EDT | 2024-07-19 | 0.71 | 0.68 | 0.70 | +0.12 | +20.34% | 155 | 5,979 | 20.85% |
| VZ240920P00037000 | 2024-05-02 3:54PM EDT | 2024-09-20 | 1.18 | 1.12 | 1.15 | +0.10 | +9.26% | 67 | 6,502 | 20.84% |
| VZ241018P00037000 | 2024-05-02 2:53PM EDT | 2024-10-18 | 1.41 | 1.38 | 1.66 | +0.08 | +6.02% | 596 | 700 | 24.29% |
| VZ250620P00037000 | 2024-05-01 3:55PM EDT | 2025-06-20 | 2.68 | 2.73 | 2.88 | 0.00 | - | 10 | 1,937 | 23.40% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 2026-01-16 | 3.49 | 3.05 | 3.85 | 0.00 | - | 8 | 1,677 | 24.10% |
© 2024 Yahoo. Todos los derechos reservados.