Mercados españoles cerrados en 3 hrs 8 min
IBEX 35
10.895,00 +40,60 (+0,37%) Euro Stoxx 50
4.906,30 -14,92 (-0,30%) Dólar/Euro
1,0705 -0,0013 (-0,12%) Petróleo Brent
84,31 +0,87 (+1,04%) Oro
2.309,20 -1,80 (-0,08%) Bitcoin EUR
55.198,62 +1.051,27 (+1,94%)
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 comprapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ240503C00034000 | 2024-05-01 2:35PM EDT | 34.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VZ240503C00035500 | 2024-05-01 10:40AM EDT | 35.50 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 0.00% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 25 | 15 | 0.00% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 25 | 11 | 0.00% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 0.00% |
| VZ240503C00038000 | 2024-05-01 11:31AM EDT | 38.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 3 | 84 | 0.00% |
| VZ240503C00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.76 | 0.00 | 0.00 | 0.00 | - | 30 | 441 | 0.00% |
| VZ240503C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 468 | 1,046 | 0.00% |
| VZ240503C00039500 | 2024-05-01 3:57PM EDT | 39.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 973 | 2,754 | 3.13% |
| VZ240503C00040000 | 2024-05-01 3:53PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 894 | 1,839 | 6.25% |
| VZ240503C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 474 | 2,323 | 12.50% |
| VZ240503C00041000 | 2024-05-01 3:52PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 2,087 | 12.50% |
| VZ240503C00041500 | 2024-05-01 3:54PM EDT | 41.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 68 | 1,646 | 25.00% |
| VZ240503C00042000 | 2024-05-01 3:44PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 130 | 1,825 | 25.00% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 25.00% |
| VZ240503C00043000 | 2024-05-01 1:39PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,298 | 25.00% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 25.00% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,636 | 50.00% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 50.00% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 465 | 50.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 49 | 50.00% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 50.00% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 50.00% |
Opciones de ventapara3 de mayo de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 50.00% |
| VZ240503P00035000 | 2024-04-30 9:48AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 512 | 50.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VZ240503P00036000 | 2024-04-29 3:06PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 304 | 25.00% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 648 | 25.00% |
| VZ240503P00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 186 | 12.50% |
| VZ240503P00038000 | 2024-05-01 2:01PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 735 | 12.50% |
| VZ240503P00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 67 | 989 | 6.25% |
| VZ240503P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,737 | 4,635 | 3.13% |
| VZ240503P00039500 | 2024-05-01 3:59PM EDT | 39.50 | 0.44 | 0.00 | 0.00 | 0.00 | - | 880 | 1,045 | 0.00% |
| VZ240503P00040000 | 2024-05-01 3:53PM EDT | 40.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 194 | 2,614 | 0.00% |
| VZ240503P00040500 | 2024-05-01 1:33PM EDT | 40.50 | 1.08 | 0.00 | 0.00 | 0.00 | - | 222 | 470 | 0.00% |
| VZ240503P00041000 | 2024-04-30 2:13PM EDT | 41.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 27 | 485 | 0.00% |
| VZ240503P00041500 | 2024-05-01 11:21AM EDT | 41.50 | 1.93 | 0.00 | 0.00 | 0.00 | - | 22 | 11 | 0.00% |
| VZ240503P00042000 | 2024-05-01 1:59PM EDT | 42.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 10 | 210 | 0.00% |
| VZ240503P00042500 | 2024-05-01 3:53PM EDT | 42.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| VZ240503P00043000 | 2024-05-01 3:50PM EDT | 43.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 14 | 5 | 0.00% |
| VZ240503P00043500 | 2024-05-01 10:15AM EDT | 43.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| VZ240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 7.35 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.