Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:58PM EDT. Mercado abierto.
Golpe:42.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00042000 | 2024-04-23 2:37PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,249 | 8,861 | 29.69% |
| VZ240503C00042000 | 2024-04-23 2:29PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 117 | 1,721 | 20.51% |
| VZ240510C00042000 | 2024-04-23 2:40PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.10 | +0.04 | +80.00% | 102 | 342 | 20.12% |
| VZ240517C00042000 | 2024-04-23 2:40PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.14 | +0.08 | +133.33% | 1,243 | 14,546 | 18.90% |
| VZ240524C00042000 | 2024-04-23 2:36PM EDT | 2024-05-24 | 0.20 | 0.18 | 0.20 | +0.09 | +81.82% | 233 | 358 | 18.85% |
| VZ240531C00042000 | 2024-04-23 2:39PM EDT | 2024-05-31 | 0.24 | 0.23 | 0.25 | +0.11 | +84.62% | 76 | 453 | 18.51% |
| VZ240621C00042000 | 2024-04-23 2:40PM EDT | 2024-06-21 | 0.44 | 0.43 | 0.45 | +0.19 | +76.00% | 1,305 | 23,697 | 19.04% |
| VZ240719C00042000 | 2024-04-23 2:36PM EDT | 2024-07-19 | 0.59 | 0.59 | 0.60 | +0.21 | +55.26% | 603 | 4,975 | 18.04% |
| VZ240920C00042000 | 2024-04-23 2:27PM EDT | 2024-09-20 | 1.16 | 1.15 | 1.16 | +0.26 | +28.89% | 416 | 4,112 | 19.86% |
| VZ241018C00042000 | 2024-04-23 1:11PM EDT | 2024-10-18 | 1.33 | 1.31 | 1.34 | +0.39 | +41.49% | 34 | 892 | 19.96% |
| VZ250117C00042000 | 2024-04-23 2:35PM EDT | 2025-01-17 | 1.87 | 1.85 | 1.89 | +0.44 | +30.77% | 499 | 20,609 | 20.42% |
| VZ250620C00042000 | 2024-04-23 11:30AM EDT | 2025-06-20 | 2.54 | 2.48 | 2.66 | +0.31 | +13.90% | 30 | 1,870 | 20.86% |
| VZ260116C00042000 | 2024-04-23 12:50PM EDT | 2026-01-16 | 3.27 | 3.15 | 3.35 | +0.52 | +18.91% | 8 | 1,740 | 20.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00042000 | 2024-04-23 11:49AM EDT | 2024-04-26 | 2.17 | 1.55 | 2.19 | -1.53 | -41.35% | 10 | 139 | 0.00% |
| VZ240503P00042000 | 2024-04-23 11:57AM EDT | 2024-05-03 | 2.02 | 2.09 | 2.16 | -1.05 | -34.20% | 182 | 193 | 0.00% |
| VZ240510P00042000 | 2024-04-22 11:40AM EDT | 2024-05-10 | 2.20 | 1.98 | 2.35 | -0.90 | -29.03% | 1 | 30 | 22.07% |
| VZ240517P00042000 | 2024-04-23 1:20PM EDT | 2024-05-17 | 2.06 | 2.13 | 2.20 | -1.41 | -40.63% | 14 | 1,095 | 0.00% |
| VZ240524P00042000 | 2024-04-23 2:16PM EDT | 2024-05-24 | 2.16 | 2.14 | 2.21 | +0.89 | +70.08% | 13 | 42 | 0.00% |
| VZ240531P00042000 | 2024-04-23 2:26PM EDT | 2024-05-31 | 2.23 | 2.18 | 2.23 | -0.96 | -30.09% | 195 | 4 | 8.99% |
| VZ240621P00042000 | 2024-04-23 2:37PM EDT | 2024-06-21 | 2.30 | 2.09 | 2.31 | -0.76 | -24.84% | 87 | 6,115 | 10.89% |
| VZ240719P00042000 | 2024-04-23 1:14PM EDT | 2024-07-19 | 2.80 | 2.74 | 2.92 | -1.05 | -27.27% | 209 | 544 | 19.63% |
| VZ240920P00042000 | 2024-04-23 1:19PM EDT | 2024-09-20 | 3.10 | 3.10 | 3.20 | -0.98 | -24.02% | 591 | 2,782 | 18.04% |
| VZ241018P00042000 | 2024-04-23 9:49AM EDT | 2024-10-18 | 3.70 | 3.45 | 3.50 | -0.66 | -15.14% | 29 | 169 | 19.46% |
| VZ250117P00042000 | 2024-04-23 1:49PM EDT | 2025-01-17 | 4.05 | 4.05 | 4.10 | -0.85 | -17.35% | 29 | 4,936 | 20.41% |
| VZ250620P00042000 | 2024-04-22 11:32AM EDT | 2025-06-20 | 5.41 | 4.75 | 4.95 | 0.00 | - | 47 | 590 | 21.33% |
| VZ260116P00042000 | 2024-04-22 3:35PM EDT | 2026-01-16 | 6.55 | 5.75 | 5.95 | 0.00 | - | 3 | 1,007 | 22.25% |
© 2024 Yahoo. Todos los derechos reservados.