Mercados españoles cerrados
S&P 500
5.081,32 -34,85 (-0,68%) Nasdaq
15.854,38 -128,71 (-0,81%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0691 -0,0034 (-0,32%) Petróleo Brent
87,80 -0,60 (-0,68%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:34AM EDT. Mercado abierto.
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 14.55 | 15.40 | 0.00 | - | 10 | 10 | 305.47% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 9.65 | 9.80 | 0.00 | - | 1 | 1 | 150.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 5.15 | 8.15 | 0.00 | - | - | 1 | 73.44% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 6.15 | 6.25 | 0.00 | - | - | 2 | 92.19% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 1 | 2 | 85.55% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 3.30 | 6.20 | 0.00 | - | 4 | 3 | 82.62% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 4.10 | 4.30 | 0.00 | - | 11 | 12 | 65.63% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 3.20 | 3.30 | 0.00 | - | 25 | 15 | 60.35% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 2.65 | 2.84 | 0.00 | - | 25 | 11 | 52.15% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 1.66 | 4.15 | 0.00 | - | 25 | 36 | 100.20% |
| VZ240503C00038000 | 2024-04-29 2:50PM EDT | 38.00 | 2.30 | 1.65 | 2.62 | 0.00 | - | 34 | 84 | 69.73% |
| VZ240503C00038500 | 2024-04-30 9:50AM EDT | 38.50 | 1.19 | 1.24 | 1.31 | -0.64 | -34.97% | 3 | 436 | 34.57% |
| VZ240503C00039000 | 2024-04-30 10:59AM EDT | 39.00 | 0.91 | 0.81 | 0.88 | -0.19 | -17.27% | 41 | 990 | 30.08% |
| VZ240503C00039500 | 2024-04-30 11:12AM EDT | 39.50 | 0.46 | 0.45 | 0.48 | -0.34 | -42.50% | 486 | 2,173 | 24.51% |
| VZ240503C00040000 | 2024-04-30 11:15AM EDT | 40.00 | 0.18 | 0.19 | 0.20 | -0.24 | -57.14% | 442 | 1,633 | 21.09% |
| VZ240503C00040500 | 2024-04-30 11:15AM EDT | 40.50 | 0.07 | 0.07 | 0.08 | -0.12 | -63.16% | 254 | 2,214 | 21.29% |
| VZ240503C00041000 | 2024-04-30 11:04AM EDT | 41.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 305 | 2,142 | 22.07% |
| VZ240503C00041500 | 2024-04-30 11:15AM EDT | 41.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 441 | 1,800 | 25.78% |
| VZ240503C00042000 | 2024-04-30 11:01AM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 62 | 1,737 | 31.25% |
| VZ240503C00042500 | 2024-04-30 9:51AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 32.03% |
| VZ240503C00043000 | 2024-04-30 11:19AM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 429 | 1,691 | 36.72% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 40.63% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,636 | 45.31% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 50.00% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 4 | 465 | 61.72% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 1.00 | 0.00 | - | 200 | 49 | 132.81% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 56.25% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 68.75% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 311 | 76.56% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 84.38% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 90.63% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.99 | 0.00 | - | - | 90 | 168.95% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 2 | 232 | 202.54% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 10 | 502 | 57.03% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 1.27 | 0.00 | - | - | 2 | 133.01% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 18 | 304 | 51.56% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.56 | 0.00 | - | 3 | 186 | 80.86% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 114 | 648 | 104.69% |
| VZ240503P00037500 | 2024-04-29 2:41PM EDT | 37.50 | 0.01 | 0.00 | 0.19 | 0.00 | - | 72 | 198 | 54.30% |
| VZ240503P00038000 | 2024-04-30 10:42AM EDT | 38.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 101 | 728 | 26.56% |
| VZ240503P00038500 | 2024-04-30 10:30AM EDT | 38.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 62 | 920 | 21.49% |
| VZ240503P00039000 | 2024-04-30 11:08AM EDT | 39.00 | 0.08 | 0.09 | 0.11 | +0.03 | +60.00% | 319 | 4,131 | 20.61% |
| VZ240503P00039500 | 2024-04-30 11:12AM EDT | 39.50 | 0.23 | 0.23 | 0.25 | +0.09 | +64.29% | 529 | 592 | 19.14% |
| VZ240503P00040000 | 2024-04-30 11:16AM EDT | 40.00 | 0.46 | 0.44 | 0.47 | +0.18 | +64.29% | 1,074 | 3,236 | 15.14% |
| VZ240503P00040500 | 2024-04-30 9:53AM EDT | 40.50 | 0.91 | 0.80 | 0.84 | +0.36 | +65.45% | 219 | 762 | 0.00% |
| VZ240503P00041000 | 2024-04-30 10:43AM EDT | 41.00 | 1.25 | 1.26 | 1.58 | +0.24 | +23.76% | 7 | 529 | 41.60% |
| VZ240503P00041500 | 2024-04-30 9:59AM EDT | 41.50 | 2.13 | 1.72 | 1.81 | +1.03 | +93.64% | 2 | 4 | 0.00% |
| VZ240503P00042000 | 2024-04-30 10:27AM EDT | 42.00 | 2.39 | 2.24 | 2.43 | +0.67 | +38.95% | 6 | 206 | 41.02% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 2.58 | 2.97 | 0.00 | - | - | 1 | 52.73% |
| VZ240503P00043000 | 2024-04-29 10:16AM EDT | 43.00 | 2.47 | 3.20 | 3.35 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 3.65 | 4.15 | 0.00 | - | - | 0 | 52.34% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 4.20 | 5.15 | 0.00 | - | 1 | 2 | 95.12% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 3.65 | 5.85 | 0.00 | - | - | 0 | 158.01% |
| VZ240503P00045000 | 2024-04-29 10:11AM EDT | 45.00 | 4.40 | 4.30 | 5.55 | 0.00 | - | 1 | 1 | 93.75% |
| VZ240503P00045500 | 2024-04-29 10:11AM EDT | 45.50 | 4.90 | 5.40 | 7.45 | 0.00 | - | 1 | 2 | 138.87% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 6.05 | 6.30 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 7.00 | 8.25 | 0.00 | - | 34 | 0 | 126.37% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 8.00 | 10.15 | 0.00 | - | - | 0 | 203.91% |
© 2024 Yahoo. Todos los derechos reservados.