Mercados españoles cerrados en 4 hrs 48 min
IBEX 35
10.890,30 -175,80 (-1,59%) Euro Stoxx 50
4.836,10 -99,40 (-2,01%) Dólar/Euro
1,0694 -0,0048 (-0,45%) Petróleo Brent
82,74 -0,01 (-0,01%) Oro
2.342,40 +24,40 (+1,05%) Bitcoin EUR
62.525,75 -592,80 (-0,94%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-05-15 10:05AM EDT | 20.00 | 20.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 16.15 | 16.40 | 0.00 | - | 6 | 72 | 0.00% |
| VZ250117C00025000 | 2024-06-07 3:48PM EDT | 25.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00028000 | 2024-05-22 2:47PM EDT | 28.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00030000 | 2024-06-10 12:52PM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00033000 | 2024-06-13 2:23PM EDT | 33.00 | 7.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250117C00034000 | 2024-06-12 10:05AM EDT | 34.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00035000 | 2024-06-13 10:16AM EDT | 35.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| VZ250117C00036000 | 2024-06-13 2:46PM EDT | 36.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00037000 | 2024-06-13 12:26PM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ250117C00038000 | 2024-06-13 10:47AM EDT | 38.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ250117C00039000 | 2024-06-13 10:40AM EDT | 39.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ250117C00040000 | 2024-06-13 3:38PM EDT | 40.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.20% |
| VZ250117C00041000 | 2024-06-13 3:38PM EDT | 41.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 1.56% |
| VZ250117C00042000 | 2024-06-13 3:45PM EDT | 42.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 1.56% |
| VZ250117C00043000 | 2024-06-13 3:57PM EDT | 43.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 3.13% |
| VZ250117C00044000 | 2024-06-13 11:31AM EDT | 44.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| VZ250117C00045000 | 2024-06-13 3:40PM EDT | 45.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| VZ250117C00046000 | 2024-06-12 9:59AM EDT | 46.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| VZ250117C00047000 | 2024-06-13 3:16PM EDT | 47.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| VZ250117C00048000 | 2024-06-13 1:06PM EDT | 48.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ250117C00049000 | 2024-06-10 9:48AM EDT | 49.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| VZ250117C00050000 | 2024-06-13 3:16PM EDT | 50.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VZ250117C00055000 | 2024-06-11 11:31AM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| VZ250117C00060000 | 2024-06-13 2:33PM EDT | 60.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-06-12 3:48PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| VZ250117P00023000 | 2024-06-03 11:03AM EDT | 23.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ250117P00025000 | 2024-06-11 9:48AM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| VZ250117P00028000 | 2024-06-12 3:17PM EDT | 28.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 12.50% |
| VZ250117P00030000 | 2024-06-13 3:46PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| VZ250117P00033000 | 2024-06-12 3:53PM EDT | 33.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| VZ250117P00034000 | 2024-06-13 3:46PM EDT | 34.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| VZ250117P00035000 | 2024-06-13 3:50PM EDT | 35.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 3.13% |
| VZ250117P00036000 | 2024-06-13 3:46PM EDT | 36.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 3.13% |
| VZ250117P00037000 | 2024-06-13 9:34AM EDT | 37.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| VZ250117P00038000 | 2024-06-13 3:34PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| VZ250117P00039000 | 2024-06-13 2:10PM EDT | 39.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 181 | 0 | 0.78% |
| VZ250117P00040000 | 2024-06-13 3:46PM EDT | 40.00 | 2.86 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| VZ250117P00041000 | 2024-06-12 12:05PM EDT | 41.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ250117P00042000 | 2024-06-13 12:45PM EDT | 42.00 | 4.09 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| VZ250117P00043000 | 2024-06-13 9:31AM EDT | 43.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VZ250117P00044000 | 2024-06-07 3:56PM EDT | 44.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250117P00045000 | 2024-06-07 3:56PM EDT | 45.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250117P00046000 | 2024-06-05 9:48AM EDT | 46.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117P00047000 | 2024-06-07 10:07AM EDT | 47.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ250117P00049000 | 2024-06-06 12:33PM EDT | 49.00 | 8.29 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ250117P00050000 | 2024-06-13 3:35PM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 32.32% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.