Mercados españoles abiertos en 6 hrs 32 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.296,75 +227,07 (+0,58%) Dólar/Euro
1,0860 -0,0001 (-0,01%) Petróleo Brent
83,69 -0,02 (-0,02%) Bitcoin EUR
65.955,41 +5.011,29 (+8,22%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:35.00
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00035000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 5.60 | 5.10 | 5.30 | 0.00 | - | 8 | 8 | 82.81% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 4.10 | 5.35 | 0.00 | - | - | 1 | 64.84% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 5.50 | 3.25 | 5.45 | 0.00 | - | - | 1 | 47.95% |
| VZ240621C00035000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 5.75 | 5.20 | 5.45 | 0.00 | - | 150 | 617 | 42.38% |
| VZ240719C00035000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 5.52 | 4.60 | 5.55 | 0.00 | - | 7 | 155 | 33.79% |
| VZ240920C00035000 | 2024-05-20 1:15PM EDT | 2024-09-20 | 5.61 | 5.50 | 6.65 | +0.31 | +5.85% | 10 | 412 | 40.53% |
| VZ241018C00035000 | 2024-05-13 10:54AM EDT | 2024-10-18 | 6.10 | 5.60 | 5.70 | 0.00 | - | 136 | 243 | 23.73% |
| VZ250117C00035000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 5.77 | 5.85 | 5.95 | 0.00 | - | 14 | 12,843 | 21.66% |
| VZ250620C00035000 | 2024-05-20 3:59PM EDT | 2025-06-20 | 6.33 | 6.00 | 7.05 | -0.03 | -0.47% | 4 | 3,852 | 25.57% |
| VZ260116C00035000 | 2024-05-20 3:49PM EDT | 2026-01-16 | 6.75 | 6.75 | 7.30 | +0.22 | +3.37% | 1 | 6,815 | 22.14% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00035000 | 2024-05-20 10:31AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 438 | 53.13% |
| VZ240531P00035000 | 2024-05-20 3:33PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.23 | 0.00 | - | 9 | 345 | 54.69% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.04 | 0.00 | - | 10 | 110 | 33.99% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 120 | 50 | 28.91% |
| VZ240621P00035000 | 2024-05-20 1:27PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 17,041 | 25.59% |
| VZ240628P00035000 | 2024-05-14 1:07PM EDT | 2024-06-28 | 0.05 | 0.01 | 1.02 | 0.00 | - | 120 | 85 | 59.08% |
| VZ240719P00035000 | 2024-05-20 3:52PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 20 | 4,227 | 21.97% |
| VZ240920P00035000 | 2024-05-20 2:21PM EDT | 2024-09-20 | 0.32 | 0.21 | 0.32 | -0.01 | -3.03% | 11 | 3,690 | 21.41% |
| VZ241018P00035000 | 2024-05-20 2:29PM EDT | 2024-10-18 | 0.51 | 0.47 | 0.55 | 0.00 | - | 22 | 1,277 | 23.29% |
| VZ250117P00035000 | 2024-05-20 3:49PM EDT | 2025-01-17 | 0.94 | 0.91 | 0.94 | -0.06 | -6.00% | 23 | 13,470 | 22.88% |
| VZ250620P00035000 | 2024-05-20 3:13PM EDT | 2025-06-20 | 1.58 | 1.55 | 1.63 | 0.00 | - | 40 | 3,121 | 23.37% |
| VZ260116P00035000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 2.60 | 2.44 | 2.64 | +0.07 | +2.77% | 1 | 7,652 | 24.85% |
© 2024 Yahoo. Todos los derechos reservados.