Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0875 +0,0006 (+0,05%) Petróleo Brent
83,90 +0,63 (+0,76%) Oro
2.417,30 +31,80 (+1,33%) Bitcoin EUR
61.475,23 +1.943,72 (+3,27%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:44PM EDT. Mercado abierto.
Precio de ejercicio:42.00
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00042000 | 2024-05-17 1:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 16,381 | 43.75% |
| VZ240524C00042000 | 2024-05-17 11:22AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 1,790 | 19.14% |
| VZ240531C00042000 | 2024-05-17 1:15PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 20 | 1,411 | 15.82% |
| VZ240607C00042000 | 2024-05-17 12:55PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 34 | 1,789 | 15.72% |
| VZ240614C00042000 | 2024-05-17 12:31PM EDT | 2024-06-14 | 0.15 | 0.13 | 0.17 | -0.05 | -25.00% | 4 | 625 | 16.31% |
| VZ240621C00042000 | 2024-05-17 1:21PM EDT | 2024-06-21 | 0.21 | 0.20 | 0.21 | -0.03 | -12.50% | 640 | 27,423 | 15.82% |
| VZ240628C00042000 | 2024-05-17 9:47AM EDT | 2024-06-28 | 0.27 | 0.22 | 0.30 | -0.13 | -32.50% | 6 | 117 | 16.75% |
| VZ240719C00042000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 0.39 | 0.38 | 0.41 | -0.03 | -7.14% | 596 | 10,603 | 15.80% |
| VZ240920C00042000 | 2024-05-17 12:32PM EDT | 2024-09-20 | 1.00 | 0.98 | 1.02 | -0.04 | -3.85% | 84 | 7,780 | 18.43% |
| VZ241018C00042000 | 2024-05-17 1:12PM EDT | 2024-10-18 | 1.16 | 1.15 | 1.18 | -0.10 | -7.94% | 929 | 1,207 | 18.31% |
| VZ250117C00042000 | 2024-05-17 11:08AM EDT | 2025-01-17 | 1.75 | 1.68 | 1.75 | -0.07 | -3.85% | 8 | 22,704 | 19.01% |
| VZ250620C00042000 | 2024-05-17 1:02PM EDT | 2025-06-20 | 2.47 | 2.47 | 2.53 | +0.02 | +0.82% | 3 | 2,191 | 19.61% |
| VZ260116C00042000 | 2024-05-17 1:21PM EDT | 2026-01-16 | 3.15 | 3.10 | 3.25 | 0.00 | - | 7 | 1,823 | 19.36% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00042000 | 2024-05-15 1:32PM EDT | 2024-05-17 | 1.83 | 1.72 | 1.78 | +0.30 | +19.61% | 2 | 738 | 0.00% |
| VZ240524P00042000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 1.67 | 1.73 | 1.79 | 0.00 | - | 4 | 47 | 0.00% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 1.73 | 1.79 | 0.00 | - | 1 | 8 | 0.00% |
| VZ240607P00042000 | 2024-05-17 9:44AM EDT | 2024-06-07 | 1.78 | 1.63 | 1.84 | +0.02 | +1.14% | 1 | 2 | 11.13% |
| VZ240621P00042000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 1.78 | 1.51 | 1.85 | 0.00 | - | 6 | 5,820 | 9.38% |
| VZ240628P00042000 | 2024-05-13 2:27PM EDT | 2024-06-28 | 1.70 | 1.67 | 2.14 | 0.00 | - | 2 | 2 | 17.33% |
| VZ240719P00042000 | 2024-05-17 12:28PM EDT | 2024-07-19 | 2.40 | 2.31 | 2.40 | +0.40 | +20.00% | 2 | 709 | 18.90% |
| VZ240920P00042000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 2.74 | 2.72 | 2.93 | -0.02 | -0.72% | 2 | 3,221 | 19.52% |
| VZ241018P00042000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 2.95 | 3.05 | 3.20 | 0.00 | - | 13 | 199 | 20.36% |
| VZ250117P00042000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 3.75 | 3.65 | 3.75 | 0.00 | - | 1 | 4,955 | 20.46% |
| VZ250620P00042000 | 2024-05-16 12:04PM EDT | 2025-06-20 | 4.50 | 4.45 | 4.60 | 0.00 | - | 10 | 677 | 21.16% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 5.50 | 6.55 | 0.00 | - | 40 | 1,897 | 26.56% |
© 2024 Yahoo. Todos los derechos reservados.