VZ - Verizon Communications Inc.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VZ191122C000520002019-11-21 10:42AM EST52.007.456.958.30+0.05+0.68%14115.63%
VZ191122C000530002019-11-15 2:10PM EST53.006.286.307.200.00-313152.34%
VZ191122C000540002019-11-15 1:51PM EST54.005.205.356.250.00-318144.14%
VZ191122C000550002019-11-18 12:08AM EST55.004.204.404.900.00--286.72%
VZ191122C000560002019-11-21 12:26PM EST56.003.613.553.70+0.21+6.18%41159.38%
VZ191122C000570002019-11-21 2:31PM EST57.002.632.592.64+0.27+11.44%4915150.78%
VZ191122C000575002019-11-18 11:46AM EST57.501.922.092.170.00-411050.00%
VZ191122C000580002019-11-21 3:29PM EST58.001.681.601.64+0.48+40.00%6338234.38%
VZ191122C000585002019-11-21 2:40PM EST58.501.151.101.16+0.12+11.65%229829.69%
VZ191122C000590002019-11-21 3:57PM EST59.000.640.630.66+0.06+10.34%26996019.53%
VZ191122C000595002019-11-21 3:57PM EST59.500.240.240.26-0.02-7.69%8013,07816.02%
VZ191122C000600002019-11-21 3:59PM EST60.000.060.050.07-0.03-33.33%7106,24416.80%
VZ191122C000605002019-11-21 2:21PM EST60.500.020.010.03-0.01-33.33%461,16721.49%
VZ191122C000610002019-11-21 1:26PM EST61.000.020.010.020.00-411,66727.34%
VZ191122C000615002019-11-12 3:29PM EST61.500.030.000.030.00-5010637.89%
VZ191122C000620002019-11-21 3:04PM EST62.000.010.000.02-0.01-50.00%55,31942.19%
VZ191122C000625002019-11-21 11:14AM EST62.500.03-0.01-0.01-25.00%5143.75%
VZ191122C000630002019-11-19 2:45PM EST63.000.010.000.020.00-442050.00%
VZ191122C000640002019-10-25 1:23PM EST64.000.040.000.020.00-105762.50%
VZ191122C000650002019-11-05 10:47AM EST65.000.020.000.020.00-1015073.44%
VZ191122C000660002019-11-01 2:26PM EST66.000.020.000.010.00-104378.13%
VZ191122C000670002019-10-29 9:22AM EST67.000.010.000.030.00-1010100.00%
VZ191122C000680002019-10-28 9:06AM EST68.000.010.000.030.00-2020110.94%
Ventaspara22 de noviembre de 2019
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VZ191122P000500002019-11-08 10:33AM EST50.000.010.000.130.00-1013181.25%
VZ191122P000520002019-10-31 8:47AM EST52.000.020.000.050.00-131125.00%
VZ191122P000530002019-11-21 1:30PM EST53.000.010.000.03-0.01-50.00%233103.13%
VZ191122P000540002019-11-07 12:23PM EST54.000.010.000.030.00-1187.50%
VZ191122P000550002019-11-21 3:57PM EST55.000.020.000.030.00-1113573.44%
VZ191122P000555002019-11-18 12:08AM EST55.500.02-0.030.00--175.00%
VZ191122P000560002019-11-20 9:45AM EST56.000.010.000.020.00-119456.25%
VZ191122P000565002019-11-18 11:46AM EST56.500.010.000.030.00-11052.34%
VZ191122P000570002019-11-21 1:27PM EST57.000.010.000.020.00-1038546.88%
VZ191122P000575002019-11-21 12:55PM EST57.500.010.010.03-0.01-50.00%2259342.97%
VZ191122P000580002019-11-21 2:31PM EST58.000.010.010.02-0.01-50.00%1585231.64%
VZ191122P000585002019-11-21 2:56PM EST58.500.020.000.02-0.03-60.00%54754023.44%
VZ191122P000590002019-11-21 3:41PM EST59.000.040.030.04-0.09-69.23%9603,24118.16%
VZ191122P000595002019-11-21 3:57PM EST59.500.140.130.15-0.13-48.15%22455016.11%
VZ191122P000600002019-11-21 3:41PM EST60.000.440.440.46-0.18-29.03%4033716.80%
VZ191122P000605002019-11-18 11:54AM EST60.501.220.641.090.00-23442.38%
VZ191122P000610002019-11-20 3:35PM EST61.001.581.361.430.00-16312232.03%
VZ191122P000615002019-11-18 12:08AM EST61.502.161.841.920.00--137.89%
VZ191122P000620002019-11-15 2:54PM EST62.002.632.332.420.00-1245.31%
VZ191122P000625002019-11-18 12:08AM EST62.503.202.822.920.00--053.13%
VZ191122P000630002019-11-21 3:05PM EST63.003.393.303.45-0.31-8.38%2968.75%
VZ191122P000645002019-11-18 10:22AM EST64.505.30--0.00---0.00%
VZ191122P000650002019-11-01 10:08AM EST65.004.654.755.950.00-10178.91%
VZ191122P000660002019-10-07 1:12PM EST66.006.176.556.850.00-10164.06%
VZ191122P000670002019-10-25 11:05AM EST67.006.756.407.650.00-20171.88%
VZ191122P000680002019-11-11 12:02AM EST68.007.557.008.950.00---233.79%
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines