Mercados españoles cerrados
IBEX 35
11.322,00 -16,20 (-0,14%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dólar/Euro
1,0854 +0,0019 (+0,17%) Petróleo Brent
81,58 -0,28 (-0,34%) Oro
2.347,70 -18,80 (-0,79%) Bitcoin EUR
62.351,94 -629,44 (-1,00%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-05-16 10:58AM EDT | 20.00 | 20.40 | 19.00 | 21.50 | 0.00 | - | 1 | 32 | 45.51% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 16.20 | 17.25 | 0.00 | - | 13 | 30 | 0.00% |
| VZ250620C00025000 | 2024-05-31 2:35PM EDT | 25.00 | 15.93 | 14.00 | 19.00 | +1.52 | +10.55% | 1 | 123 | 66.19% |
| VZ250620C00028000 | 2024-05-06 2:02PM EDT | 28.00 | 11.52 | 11.00 | 16.00 | 0.00 | - | 7 | 64 | 55.79% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 30.00 | 10.20 | 11.00 | 12.45 | 0.00 | - | 4 | 924 | 34.92% |
| VZ250620C00033000 | 2024-05-31 10:21AM EDT | 33.00 | 8.33 | 8.50 | 9.50 | +0.68 | +8.89% | 2 | 1,397 | 28.06% |
| VZ250620C00035000 | 2024-05-31 3:55PM EDT | 35.00 | 7.20 | 6.85 | 8.00 | +1.40 | +24.14% | 8 | 3,847 | 27.27% |
| VZ250620C00037000 | 2024-05-31 3:40PM EDT | 37.00 | 5.62 | 5.45 | 6.50 | +1.40 | +33.18% | 5 | 3,330 | 25.66% |
| VZ250620C00040000 | 2024-05-31 3:16PM EDT | 40.00 | 3.80 | 3.30 | 5.30 | +0.55 | +16.92% | 60 | 7,706 | 28.38% |
| VZ250620C00042000 | 2024-05-31 3:44PM EDT | 42.00 | 2.90 | 2.71 | 3.00 | +0.64 | +28.32% | 74 | 2,233 | 20.03% |
| VZ250620C00045000 | 2024-05-31 3:49PM EDT | 45.00 | 1.80 | 1.36 | 2.11 | +0.30 | +20.00% | 36 | 2,335 | 21.14% |
| VZ250620C00047000 | 2024-05-31 3:27PM EDT | 47.00 | 1.30 | 1.04 | 1.50 | +0.30 | +30.00% | 19 | 1,071 | 20.63% |
| VZ250620C00050000 | 2024-05-31 3:15PM EDT | 50.00 | 0.75 | 0.55 | 0.80 | +0.15 | +25.00% | 19 | 5,398 | 19.54% |
| VZ250620C00055000 | 2024-05-31 3:54PM EDT | 55.00 | 0.35 | 0.31 | 0.45 | +0.08 | +29.63% | 59 | 3,791 | 21.34% |
| VZ250620C00060000 | 2024-05-31 3:13PM EDT | 60.00 | 0.18 | 0.10 | 0.20 | +0.04 | +28.57% | 113 | 14,094 | 21.58% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 12 | 7 | 46.56% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-05-30 11:20AM EDT | 20.00 | 0.13 | 0.10 | 0.21 | 0.00 | - | 20 | 1,536 | 41.02% |
| VZ250620P00023000 | 2024-05-24 1:19PM EDT | 23.00 | 0.25 | 0.10 | 2.30 | 0.00 | - | 3 | 1,411 | 53.10% |
| VZ250620P00025000 | 2024-05-24 12:09PM EDT | 25.00 | 0.30 | 0.00 | 0.32 | 0.00 | - | 1 | 1,193 | 32.62% |
| VZ250620P00028000 | 2024-05-22 10:35AM EDT | 28.00 | 0.48 | 0.00 | 0.74 | 0.00 | - | 3 | 1,880 | 33.18% |
| VZ250620P00030000 | 2024-05-31 10:21AM EDT | 30.00 | 0.69 | 0.41 | 0.65 | +0.01 | +1.47% | 2 | 5,046 | 27.49% |
| VZ250620P00033000 | 2024-05-31 3:54PM EDT | 33.00 | 1.00 | 0.84 | 1.05 | -0.10 | -9.09% | 15 | 2,958 | 25.32% |
| VZ250620P00035000 | 2024-05-31 12:15PM EDT | 35.00 | 1.48 | 0.63 | 1.46 | -0.36 | -19.57% | 56 | 3,170 | 24.24% |
| VZ250620P00037000 | 2024-05-29 3:09PM EDT | 37.00 | 2.54 | 1.33 | 2.02 | 0.00 | - | 10 | 2,096 | 23.41% |
| VZ250620P00040000 | 2024-05-28 10:10AM EDT | 40.00 | 3.30 | 2.83 | 3.20 | -0.47 | -12.47% | 1 | 1,841 | 22.61% |
| VZ250620P00042000 | 2024-05-30 9:49AM EDT | 42.00 | 4.45 | 2.50 | 4.20 | -0.70 | -13.59% | 1 | 768 | 22.13% |
| VZ250620P00045000 | 2024-05-31 10:36AM EDT | 45.00 | 6.18 | 3.80 | 6.05 | -0.97 | -13.57% | 104 | 777 | 21.73% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 8.00 | 8.25 | 0.00 | - | 75 | 437 | 26.53% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 10.05 | 12.00 | 0.00 | - | 2 | 103 | 36.01% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 39.83% |
| VZ250620P00060000 | 2024-05-09 11:40AM EDT | 60.00 | 20.50 | 16.50 | 21.50 | 0.00 | - | 2 | 4 | 45.09% |
© 2024 Yahoo. Todos los derechos reservados.