Mercados españoles abiertos en 7 hrs 10 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.274,05 -131,61 (-0,34%) Dólar/Euro
1,0718 0,0000 (-0,00%) Petróleo Brent
83,43 -0,01 (-0,01%) Bitcoin EUR
54.420,76 -2.318,10 (-4,09%)
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:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 17.35 | 19.70 | 0.00 | - | 5 | 58 | 57.18% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 15.20 | 18.80 | 0.00 | - | 6 | 72 | 53.71% |
| VZ250117C00025000 | 2024-04-29 10:21AM EDT | 25.00 | 15.87 | 13.35 | 15.65 | 0.00 | - | 28 | 289 | 57.62% |
| VZ250117C00028000 | 2024-04-09 9:54AM EDT | 28.00 | 13.23 | 10.35 | 12.40 | 0.00 | - | 36 | 288 | 43.68% |
| VZ250117C00030000 | 2024-05-01 10:20AM EDT | 30.00 | 9.75 | 7.70 | 10.80 | -1.13 | -10.39% | 1 | 989 | 42.19% |
| VZ250117C00033000 | 2024-04-26 12:02PM EDT | 33.00 | 7.60 | 6.70 | 7.20 | 0.00 | - | 4 | 31,428 | 26.20% |
| VZ250117C00035000 | 2024-04-30 3:59PM EDT | 35.00 | 5.49 | 5.20 | 5.50 | -0.14 | -2.49% | 1 | 12,877 | 23.44% |
| VZ250117C00038000 | 2024-05-01 2:00PM EDT | 38.00 | 3.60 | 3.35 | 3.45 | -0.15 | -4.00% | 51 | 12,135 | 21.56% |
| VZ250117C00040000 | 2024-05-01 3:38PM EDT | 40.00 | 2.43 | 2.31 | 2.65 | -0.07 | -2.80% | 81 | 19,248 | 22.68% |
| VZ250117C00042000 | 2024-05-01 12:48PM EDT | 42.00 | 1.63 | 1.48 | 1.68 | -0.08 | -4.68% | 41 | 21,080 | 20.90% |
| VZ250117C00045000 | 2024-05-01 3:45PM EDT | 45.00 | 0.78 | 0.75 | 0.99 | -0.09 | -10.34% | 256 | 19,367 | 21.51% |
| VZ250117C00047000 | 2024-05-01 3:52PM EDT | 47.00 | 0.47 | 0.45 | 0.49 | -0.06 | -11.32% | 213 | 12,204 | 19.53% |
| VZ250117C00050000 | 2024-05-01 3:30PM EDT | 50.00 | 0.25 | 0.21 | 0.26 | 0.00 | - | 7 | 11,111 | 20.12% |
| VZ250117C00055000 | 2024-05-01 12:22PM EDT | 55.00 | 0.14 | 0.05 | 0.15 | +0.04 | +40.00% | 4 | 7,962 | 23.00% |
| VZ250117C00060000 | 2024-05-01 1:12PM EDT | 60.00 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 1 | 4,834 | 24.32% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.05 | 0.08 | 0.00 | - | 10 | 7,051 | 39.84% |
| VZ250117P00023000 | 2024-04-24 3:37PM EDT | 23.00 | 0.10 | 0.07 | 0.14 | 0.00 | - | 2 | 1,254 | 35.65% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 25.00 | 0.19 | 0.08 | 0.35 | 0.00 | - | 5 | 4,350 | 37.55% |
| VZ250117P00028000 | 2024-04-29 10:10AM EDT | 28.00 | 0.22 | 0.28 | 0.31 | 0.00 | - | 1 | 7,172 | 28.83% |
| VZ250117P00030000 | 2024-05-01 2:35PM EDT | 30.00 | 0.43 | 0.43 | 0.47 | 0.00 | - | 5 | 14,568 | 27.05% |
| VZ250117P00033000 | 2024-04-30 2:40PM EDT | 33.00 | 0.80 | 0.70 | 0.88 | 0.00 | - | 5 | 32,061 | 24.85% |
| VZ250117P00035000 | 2024-05-01 3:46PM EDT | 35.00 | 1.31 | 1.09 | 1.33 | +0.09 | +7.38% | 21 | 13,591 | 23.76% |
| VZ250117P00038000 | 2024-05-01 3:21PM EDT | 38.00 | 2.31 | 2.33 | 2.38 | +0.08 | +3.59% | 49 | 10,396 | 22.58% |
| VZ250117P00040000 | 2024-05-01 1:15PM EDT | 40.00 | 3.20 | 3.25 | 3.35 | +0.05 | +1.59% | 4 | 14,966 | 21.95% |
| VZ250117P00042000 | 2024-04-30 10:11AM EDT | 42.00 | 4.40 | 4.45 | 4.55 | +0.15 | +3.53% | 1 | 5,008 | 21.49% |
| VZ250117P00045000 | 2024-05-01 10:02AM EDT | 45.00 | 6.65 | 6.05 | 7.40 | +0.21 | +3.26% | 8 | 1,236 | 26.97% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 47.00 | 8.30 | 7.40 | 9.50 | 0.00 | - | 2 | 3,404 | 31.67% |
| VZ250117P00050000 | 2024-04-26 3:07PM EDT | 50.00 | 10.53 | 9.90 | 12.55 | 0.00 | - | 4 | 871 | 37.23% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 0.00% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 19.35 | 21.10 | 0.00 | - | 4 | 4 | 31.54% |
© 2024 Yahoo. Todos los derechos reservados.