Mercados españoles abiertos en 7 hrs 1 min
S&P 500
5.308,13 +4,86 (+0,09%) Nasdaq
16.794,88 +108,91 (+0,65%) NIKKEI 225
39.069,68 +282,30 (+0,73%) Dólar/Euro
1,0864 +0,0002 (+0,02%) Petróleo Brent
83,74 +0,03 (+0,04%) Bitcoin EUR
65.722,58 +4.662,06 (+7,64%)
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:45.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00045000 | 2024-05-17 12:23PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 677 | 43.75% |
| VZ240531C00045000 | 2024-05-20 2:54PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 79 | 31.25% |
| VZ240607C00045000 | 2024-05-20 12:36PM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 18 | 28.13% |
| VZ240614C00045000 | 2024-05-17 1:57PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.24 | 0.00 | - | 21 | 392 | 36.43% |
| VZ240621C00045000 | 2024-05-20 2:56PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | 0.00 | - | 168 | 13,179 | 20.31% |
| VZ240628C00045000 | 2024-05-20 3:14PM EDT | 2024-06-28 | 0.03 | 0.01 | 0.29 | 0.00 | - | 146 | 23 | 31.06% |
| VZ240719C00045000 | 2024-05-20 2:59PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 91 | 3,735 | 16.41% |
| VZ240920C00045000 | 2024-05-20 3:57PM EDT | 2024-09-20 | 0.29 | 0.28 | 0.29 | +0.02 | +7.41% | 98 | 6,139 | 17.63% |
| VZ241018C00045000 | 2024-05-20 2:01PM EDT | 2024-10-18 | 0.39 | 0.35 | 0.41 | +0.02 | +5.41% | 16 | 1,153 | 17.85% |
| VZ250117C00045000 | 2024-05-20 3:41PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.81 | 0.00 | - | 327 | 19,426 | 18.35% |
| VZ250620C00045000 | 2024-05-20 2:55PM EDT | 2025-06-20 | 1.50 | 1.25 | 1.64 | +0.04 | +2.74% | 5 | 2,341 | 20.15% |
| VZ260116C00045000 | 2024-05-20 12:19PM EDT | 2026-01-16 | 2.27 | 2.03 | 2.19 | +0.21 | +10.19% | 6 | 1,635 | 19.18% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 2024-05-24 | 5.30 | 3.75 | 6.95 | 0.00 | - | - | 0 | 103.32% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 2024-05-31 | 4.75 | 4.70 | 6.95 | 0.00 | - | 20 | 0 | 88.38% |
| VZ240614P00045000 | 2024-05-15 3:01PM EDT | 2024-06-14 | 2.44 | 3.80 | 5.00 | 0.00 | - | 47 | 20 | 30.27% |
| VZ240621P00045000 | 2024-05-15 3:18PM EDT | 2024-06-21 | 4.45 | 3.75 | 4.95 | 0.00 | - | 12 | 5 | 23.83% |
| VZ240719P00045000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 5.10 | 4.10 | 6.25 | 0.00 | - | 19 | 218 | 46.85% |
| VZ240920P00045000 | 2024-05-14 10:25AM EDT | 2024-09-20 | 4.90 | 5.10 | 6.10 | 0.00 | - | 12 | 555 | 31.03% |
| VZ241018P00045000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 5.38 | 5.40 | 5.95 | 0.00 | - | 30 | 1,073 | 26.32% |
| VZ250117P00045000 | 2024-05-20 9:51AM EDT | 2025-01-17 | 5.80 | 5.80 | 7.75 | -0.10 | -1.69% | 2 | 1,296 | 35.77% |
| VZ250620P00045000 | 2024-05-15 9:45AM EDT | 2025-06-20 | 6.20 | 6.40 | 7.45 | 0.00 | - | 108 | 777 | 26.14% |
| VZ260116P00045000 | 2024-05-14 2:15PM EDT | 2026-01-16 | 7.20 | 6.40 | 7.90 | 0.00 | - | 40 | 1,053 | 23.40% |
© 2024 Yahoo. Todos los derechos reservados.