Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0774 -0,0010 (-0,10%) Petróleo Brent
82,87 -1,01 (-1,20%) Oro
2.375,90 +35,60 (+1,52%) Bitcoin EUR
56.251,98 -1.386,56 (-2,41%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:46PM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-10 11:11AM EDT | 25.00 | 14.99 | 14.80 | 16.75 | +1.09 | +7.84% | 10 | 10 | 682.03% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 8.15 | 10.30 | 0.00 | - | 2 | 5 | 0.00% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 7.15 | 7.95 | 0.00 | - | - | 3 | 290.63% |
| VZ240510C00034000 | 2024-05-09 2:57PM EDT | 34.00 | 5.70 | 5.10 | 7.35 | 0.00 | - | 30 | 56 | 424.22% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 4.65 | 4.80 | 0.00 | - | - | 14 | 0.00% |
| VZ240510C00036000 | 2024-05-07 3:48PM EDT | 36.00 | 3.20 | 4.15 | 4.30 | 0.00 | - | 1 | 25 | 0.00% |
| VZ240510C00036500 | 2024-05-09 3:47PM EDT | 36.50 | 3.25 | 3.55 | 4.80 | 0.00 | - | 3 | 1 | 200.00% |
| VZ240510C00037000 | 2024-05-10 1:01PM EDT | 37.00 | 3.04 | 3.15 | 3.30 | +0.54 | +21.60% | 4 | 30 | 0.00% |
| VZ240510C00037500 | 2024-05-09 11:05AM EDT | 37.50 | 2.63 | 2.61 | 2.95 | +0.46 | +21.20% | 10 | 60 | 118.36% |
| VZ240510C00038000 | 2024-05-10 12:03PM EDT | 38.00 | 2.14 | 1.74 | 3.00 | +0.52 | +32.10% | 52 | 207 | 82.03% |
| VZ240510C00038500 | 2024-05-10 10:40AM EDT | 38.50 | 1.47 | 1.65 | 1.77 | +0.37 | +33.64% | 19 | 123 | 0.00% |
| VZ240510C00039000 | 2024-05-10 1:59PM EDT | 39.00 | 1.48 | 1.20 | 1.26 | +0.71 | +92.21% | 288 | 1,865 | 0.00% |
| VZ240510C00039500 | 2024-05-10 2:29PM EDT | 39.50 | 0.73 | 0.71 | 0.76 | +0.39 | +108.33% | 1,160 | 4,651 | 0.00% |
| VZ240510C00040000 | 2024-05-10 2:31PM EDT | 40.00 | 0.23 | 0.22 | 0.25 | +0.19 | +475.00% | 1,981 | 2,546 | 0.00% |
| VZ240510C00040500 | 2024-05-10 2:29PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 227 | 1,179 | 7.81% |
| VZ240510C00041000 | 2024-05-10 2:17PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 758 | 20.31% |
| VZ240510C00041500 | 2024-05-10 12:44PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 7 | 462 | 31.25% |
| VZ240510C00042000 | 2024-05-10 2:21PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,042 | 42.19% |
| VZ240510C00042500 | 2024-05-07 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 51.56% |
| VZ240510C00043000 | 2024-05-07 12:15PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 686 | 60.94% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.06 | 0.00 | - | - | 0 | 83.59% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 123 | 71.88% |
| VZ240510C00045000 | 2024-05-10 9:30AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 208 | 87.50% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.53 | 0.00 | - | 1 | 39 | 210.16% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 118.75% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 200 | 128 | 258.59% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 210.94% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 156.25% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 181.25% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 10 | 399.61% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.52 | 0.00 | - | 10 | 80 | 295.31% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 170.31% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.52 | 0.00 | - | - | 0 | 244.53% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 137.50% |
| VZ240510P00035500 | 2024-05-07 9:56AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 386 | 100.00% |
| VZ240510P00036000 | 2024-05-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 376 | 599 | 191.80% |
| VZ240510P00036500 | 2024-05-08 10:40AM EDT | 36.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 218 | 81.25% |
| VZ240510P00037000 | 2024-05-07 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 126 | 68.75% |
| VZ240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 447 | 59.38% |
| VZ240510P00038000 | 2024-05-10 2:24PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 20 | 522 | 50.00% |
| VZ240510P00038500 | 2024-05-10 1:40PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 1,967 | 45.31% |
| VZ240510P00039000 | 2024-05-10 2:17PM EDT | 39.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 2,245 | 34.38% |
| VZ240510P00039500 | 2024-05-10 1:13PM EDT | 39.50 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 56 | 3,744 | 44.53% |
| VZ240510P00040000 | 2024-05-10 1:30PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | -0.30 | -96.77% | 2,203 | 759 | 10.94% |
| VZ240510P00040500 | 2024-05-10 2:02PM EDT | 40.50 | 0.30 | 0.25 | 0.32 | -0.56 | -65.12% | 142 | 93 | 24.61% |
| VZ240510P00041000 | 2024-05-10 12:17PM EDT | 41.00 | 0.91 | 0.27 | 1.02 | -0.49 | -35.00% | 8 | 293 | 71.88% |
| VZ240510P00041500 | 2024-05-10 12:47PM EDT | 41.50 | 1.47 | 1.24 | 1.37 | -0.47 | -24.23% | 8 | 10 | 57.81% |
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 42.00 | 2.52 | 1.55 | 1.81 | 0.00 | - | 100 | 41 | 73.44% |
| VZ240510P00042500 | 2024-05-10 11:59AM EDT | 42.50 | 2.40 | 2.21 | 2.46 | -0.57 | -19.19% | 2 | 8 | 92.97% |
| VZ240510P00043000 | 2024-05-08 3:10PM EDT | 43.00 | 3.45 | 1.80 | 3.65 | 0.00 | - | 19 | 8 | 73.44% |
| VZ240510P00043500 | 2024-05-08 3:22PM EDT | 43.50 | 3.99 | 3.20 | 3.45 | 0.00 | - | 2 | 1 | 116.80% |
| VZ240510P00044000 | 2024-05-08 3:22PM EDT | 44.00 | 4.49 | 3.70 | 3.85 | 0.00 | - | 5 | 2 | 114.45% |
| VZ240510P00044500 | 2024-05-10 1:30PM EDT | 44.50 | 4.35 | 4.20 | 4.35 | -0.65 | -13.00% | 21 | 2 | 125.78% |
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 45.00 | 5.80 | 3.80 | 5.65 | 0.00 | - | - | 3 | 112.50% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 4.25 | 6.25 | 0.00 | - | - | 0 | 135.94% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 6.70 | 6.85 | 0.00 | - | - | 0 | 176.56% |
| VZ240510P00049000 | 2024-05-08 3:12PM EDT | 49.00 | 9.45 | 8.70 | 8.95 | 0.00 | - | 13 | 5 | 235.16% |
© 2024 Yahoo. Todos los derechos reservados.