U.S. markets closed
F S&P 500
5,065.25 +3.00 (+0.06%) F Dow Jones
37,995.00 +5.00 (+0.01%) F Nasdaq
17,684.25 +25.75 (+0.15%) E-mini Russell 2000 Index Futur
1,964.30 +2.30 (+0.12%) Petróleo
82.79 +0.10 (+0.12%) Oro
2,382.10 -6.30 (-0.26%)
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:45.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00045000 | 2024-04-17 3:51PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 16,109 | 68.75% |
| VZ240426C00045000 | 2024-04-16 3:53PM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 737 | 41.41% |
| VZ240503C00045000 | 2024-04-17 2:23PM EDT | 2024-05-03 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 217 | 464 | 33.99% |
| VZ240510C00045000 | 2024-04-15 12:54PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.07 | 0.00 | - | 129 | 249 | 30.27% |
| VZ240517C00045000 | 2024-04-17 12:24PM EDT | 2024-05-17 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 27 | 2,445 | 27.15% |
| VZ240524C00045000 | 2024-04-17 3:41PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.11 | -0.07 | -46.67% | 6 | 124 | 26.27% |
| VZ240531C00045000 | 2024-04-15 3:55PM EDT | 2024-05-31 | 0.11 | 0.08 | 1.42 | -0.06 | -35.29% | 10 | 49 | 58.30% |
| VZ240621C00045000 | 2024-04-17 2:15PM EDT | 2024-06-21 | 0.21 | 0.18 | 0.21 | +0.01 | +5.00% | 791 | 13,372 | 23.34% |
| VZ240719C00045000 | 2024-04-17 3:48PM EDT | 2024-07-19 | 0.28 | 0.27 | 0.31 | 0.00 | - | 29 | 4,219 | 21.88% |
| VZ240920C00045000 | 2024-04-17 3:57PM EDT | 2024-09-20 | 0.62 | 0.55 | 0.65 | +0.02 | +3.33% | 91 | 4,854 | 21.88% |
| VZ241018C00045000 | 2024-04-17 1:32PM EDT | 2024-10-18 | 0.70 | 0.72 | 0.77 | -0.07 | -9.09% | 14 | 666 | 21.56% |
| VZ250117C00045000 | 2024-04-17 2:41PM EDT | 2025-01-17 | 1.13 | 0.87 | 1.17 | -0.02 | -1.74% | 981 | 18,673 | 21.22% |
| VZ250620C00045000 | 2024-04-17 2:41PM EDT | 2025-06-20 | 1.75 | 1.69 | 1.93 | +0.08 | +4.79% | 4 | 2,027 | 21.95% |
| VZ260116C00045000 | 2024-04-17 2:13PM EDT | 2026-01-16 | 2.31 | 2.14 | 2.57 | +0.01 | +0.43% | 57 | 1,335 | 21.22% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00045000 | 2024-04-17 2:14PM EDT | 2024-04-19 | 5.34 | 4.10 | 6.10 | +0.39 | +7.88% | 162 | 91 | 218.75% |
| VZ240426P00045000 | 2024-04-12 1:27PM EDT | 2024-04-26 | 5.15 | 3.90 | 5.95 | 0.00 | - | 2 | 14 | 95.41% |
| VZ240503P00045000 | 2024-04-09 11:02AM EDT | 2024-05-03 | 4.35 | 3.30 | 6.30 | 0.00 | - | - | 5 | 84.77% |
| VZ240517P00045000 | 2024-04-17 9:49AM EDT | 2024-05-17 | 5.15 | 4.40 | 5.90 | 0.00 | - | 1 | 28 | 50.78% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 4.25 | 5.80 | 0.00 | - | 2 | 2 | 39.45% |
| VZ240621P00045000 | 2024-04-17 11:30AM EDT | 2024-06-21 | 5.50 | 3.80 | 5.90 | +0.20 | +3.77% | 2 | 1,831 | 34.52% |
| VZ240719P00045000 | 2024-04-08 11:16AM EDT | 2024-07-19 | 4.25 | 4.50 | 7.05 | 0.00 | - | 30 | 204 | 45.83% |
| VZ240920P00045000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 5.50 | 5.30 | 6.00 | 0.00 | - | 3 | 484 | 23.56% |
| VZ241018P00045000 | 2024-04-16 10:27AM EDT | 2024-10-18 | 5.95 | 5.85 | 7.20 | 0.00 | - | 28 | 528 | 34.03% |
| VZ250117P00045000 | 2024-04-17 10:47AM EDT | 2025-01-17 | 6.35 | 6.25 | 6.50 | -0.10 | -1.55% | 15 | 1,142 | 22.18% |
| VZ250620P00045000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 6.90 | 6.85 | 8.05 | +0.10 | +1.47% | 33 | 705 | 27.50% |
| VZ260116P00045000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 7.20 | 7.40 | 8.90 | 0.00 | - | 1 | 973 | 26.69% |
© 2024 Yahoo. Todos los derechos reservados.