Mercados españoles cerrados
S&P 500
5.468,04 -1,26 (-0,02%) Nasdaq
17.758,86 +41,20 (+0,23%) NIKKEI 225
39.667,07 +493,92 (+1,26%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,64 +0,63 (+0,74%) Bitcoin EUR
57.181,11 -160,82 (-0,28%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:06PM EDT. Mercado abierto.
Opciones de comprapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712C00025000 | 2024-06-05 10:30AM EDT | 25.00 | 16.50 | 14.05 | 17.90 | 0.00 | - | - | 2 | 260.45% |
| VZ240712C00030000 | 2024-06-14 10:29AM EDT | 30.00 | 9.70 | 10.95 | 11.05 | 0.00 | - | 9 | 9 | 0.00% |
| VZ240712C00033000 | 2024-06-24 9:55AM EDT | 33.00 | 7.55 | 7.95 | 8.20 | 0.00 | - | 2 | 2 | 63.67% |
| VZ240712C00035000 | 2024-06-12 10:46AM EDT | 35.00 | 5.40 | 5.35 | 6.10 | 0.00 | - | - | 1 | 35.55% |
| VZ240712C00036000 | 2024-06-20 10:23AM EDT | 36.00 | 4.55 | 4.95 | 5.15 | 0.00 | - | 3 | 3 | 37.89% |
| VZ240712C00037000 | 2024-06-24 10:21AM EDT | 37.00 | 3.80 | 3.95 | 4.20 | 0.00 | - | 2 | 4 | 35.65% |
| VZ240712C00038000 | 2024-06-21 1:29PM EDT | 38.00 | 2.09 | 3.00 | 3.10 | 0.00 | - | 2 | 8 | 19.34% |
| VZ240712C00039000 | 2024-06-26 9:32AM EDT | 39.00 | 2.10 | 1.99 | 2.10 | -0.15 | -6.67% | 2 | 109 | 13.87% |
| VZ240712C00040000 | 2024-06-26 10:52AM EDT | 40.00 | 1.10 | 1.12 | 1.18 | -0.30 | -21.43% | 31 | 668 | 12.79% |
| VZ240712C00041000 | 2024-06-26 1:49PM EDT | 41.00 | 0.50 | 0.47 | 0.50 | -0.13 | -20.63% | 440 | 892 | 12.99% |
| VZ240712C00042000 | 2024-06-26 1:14PM EDT | 42.00 | 0.13 | 0.12 | 0.15 | +0.04 | +44.44% | 265 | 1,639 | 13.28% |
| VZ240712C00043000 | 2024-06-26 10:37AM EDT | 43.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 20 | 488 | 15.04% |
| VZ240712C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 299 | 20.61% |
| VZ240712C00045000 | 2024-06-24 1:32PM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 65 | 172 | 24.61% |
| VZ240712C00046000 | 2024-06-26 9:31AM EDT | 46.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 250 | 77 | 29.30% |
| VZ240712C00047000 | 2024-06-24 1:28PM EDT | 47.00 | 0.03 | 0.01 | 0.75 | 0.00 | - | 100 | 223 | 57.23% |
| VZ240712C00048000 | 2024-06-24 9:49AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 300 | 36.33% |
| VZ240712C00050000 | 2024-06-25 9:45AM EDT | 50.00 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 126 | 78.91% |
| VZ240712C00051000 | 2024-06-24 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 44.92% |
Opciones de ventapara12 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712P00032000 | 2024-06-10 1:28PM EDT | 32.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | - | 30 | 93.55% |
| VZ240712P00033000 | 2024-06-13 11:04AM EDT | 33.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 107 | 84.86% |
| VZ240712P00034000 | 2024-06-25 11:59AM EDT | 34.00 | 0.03 | 0.01 | 0.75 | -0.01 | -25.00% | 70 | 221 | 76.17% |
| VZ240712P00035000 | 2024-06-26 10:33AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 219 | 39.84% |
| VZ240712P00036000 | 2024-06-26 10:32AM EDT | 36.00 | 0.04 | 0.02 | 0.18 | +0.02 | +100.00% | 200 | 114 | 47.27% |
| VZ240712P00037000 | 2024-06-25 12:04PM EDT | 37.00 | 0.03 | 0.02 | 0.73 | -0.02 | -40.00% | 10 | 38 | 50.20% |
| VZ240712P00038000 | 2024-06-26 1:19PM EDT | 38.00 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 2 | 397 | 25.00% |
| VZ240712P00039000 | 2024-06-26 1:06PM EDT | 39.00 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 9 | 660 | 22.95% |
| VZ240712P00040000 | 2024-06-26 1:05PM EDT | 40.00 | 0.35 | 0.37 | 0.40 | +0.03 | +9.38% | 73 | 443 | 23.83% |
| VZ240712P00041000 | 2024-06-26 11:56AM EDT | 41.00 | 0.86 | 0.87 | 0.94 | +0.06 | +7.50% | 28 | 51 | 27.74% |
| VZ240712P00042000 | 2024-06-25 1:47PM EDT | 42.00 | 1.75 | 1.67 | 1.75 | +0.17 | +10.76% | 2 | 102 | 34.57% |
| VZ240712P00043000 | 2024-06-26 1:12PM EDT | 43.00 | 2.60 | 2.60 | 2.84 | 0.00 | - | 1 | 42 | 47.31% |
| VZ240712P00044000 | 2024-06-21 12:31PM EDT | 44.00 | 4.60 | 3.55 | 3.75 | 0.00 | - | 2 | 1 | 50.05% |
| VZ240712P00045000 | 2024-06-21 10:58AM EDT | 45.00 | 5.52 | 4.45 | 4.70 | 0.00 | - | 10 | 12 | 55.27% |
© 2024 Yahoo. Todos los derechos reservados.