Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
58.761,57 +3.631,93 (+6,59%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-05-03 12:24PM EDT | 30.00 | 8.90 | 8.70 | 10.00 | -0.40 | -4.30% | 2 | 5 | 161.33% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 5.65 | 6.85 | 0.00 | - | - | 3 | 107.23% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 2.87 | 4.10 | 0.00 | - | 10 | 0 | 66.21% |
| VZ240510C00036000 | 2024-05-02 1:15PM EDT | 36.00 | 2.86 | 2.80 | 4.90 | 0.00 | - | 1 | 25 | 101.47% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 1.17 | 2.57 | 0.00 | - | 1 | 1 | 44.34% |
| VZ240510C00037000 | 2024-05-02 1:25PM EDT | 37.00 | 0.72 | 1.72 | 2.22 | -1.12 | -60.87% | 2 | 37 | 47.95% |
| VZ240510C00037500 | 2024-05-02 3:55PM EDT | 37.50 | 1.40 | 0.99 | 1.53 | 0.00 | - | 41 | 37 | 28.13% |
| VZ240510C00038000 | 2024-05-03 3:42PM EDT | 38.00 | 0.97 | 0.99 | 1.20 | -0.17 | -14.91% | 78 | 138 | 31.15% |
| VZ240510C00038500 | 2024-05-03 3:56PM EDT | 38.50 | 0.61 | 0.50 | 0.64 | -0.07 | -10.29% | 180 | 73 | 19.43% |
| VZ240510C00039000 | 2024-05-03 3:59PM EDT | 39.00 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 1,004 | 2,012 | 17.29% |
| VZ240510C00039500 | 2024-05-03 3:59PM EDT | 39.50 | 0.13 | 0.13 | 0.14 | -0.05 | -27.78% | 801 | 1,431 | 16.99% |
| VZ240510C00040000 | 2024-05-03 3:59PM EDT | 40.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 638 | 1,109 | 17.68% |
| VZ240510C00040500 | 2024-05-03 3:54PM EDT | 40.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 183 | 761 | 17.58% |
| VZ240510C00041000 | 2024-05-03 3:20PM EDT | 41.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 44 | 528 | 21.88% |
| VZ240510C00041500 | 2024-05-03 2:31PM EDT | 41.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 374 | 28.13% |
| VZ240510C00042000 | 2024-05-03 3:33PM EDT | 42.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 49 | 888 | 29.69% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 129 | 29.69% |
| VZ240510C00043000 | 2024-05-03 1:47PM EDT | 43.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 706 | 1,084 | 33.59% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.76 | 0.00 | - | - | 0 | 80.66% |
| VZ240510C00044000 | 2024-05-03 3:20PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 122 | 39.84% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 0.38 | 0.00 | - | 10 | 249 | 78.52% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.76 | 0.00 | - | 1 | 39 | 105.27% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | 20 | 187 | 114.16% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.81 | 0.00 | - | 200 | 128 | 125.00% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 91.80% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 68.75% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 78.13% |
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 | 1.27 | 0.00 | - | - | 10 | 146.09% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 80 | 130.27% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 53.13% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 0 | 106.54% |
| VZ240510P00035000 | 2024-05-03 3:34PM EDT | 35.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 227 | 174 | 39.06% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | - | 60 | 90.63% |
| VZ240510P00036000 | 2024-05-02 10:47AM EDT | 36.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 241 | 34.38% |
| VZ240510P00036500 | 2024-05-03 3:14PM EDT | 36.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 242 | 76 | 27.74% |
| VZ240510P00037000 | 2024-05-03 2:30PM EDT | 37.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4 | 117 | 24.41% |
| VZ240510P00037500 | 2024-05-03 3:46PM EDT | 37.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 111 | 209 | 21.49% |
| VZ240510P00038000 | 2024-05-03 3:50PM EDT | 38.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 298 | 286 | 18.56% |
| VZ240510P00038500 | 2024-05-03 3:52PM EDT | 38.50 | 0.20 | 0.18 | 0.20 | -0.05 | -20.00% | 1,456 | 494 | 16.90% |
| VZ240510P00039000 | 2024-05-03 3:58PM EDT | 39.00 | 0.40 | 0.37 | 0.41 | -0.08 | -16.67% | 974 | 1,367 | 16.41% |
| VZ240510P00039500 | 2024-05-03 3:54PM EDT | 39.50 | 0.67 | 0.67 | 0.91 | -0.17 | -20.24% | 226 | 1,868 | 25.49% |
| VZ240510P00040000 | 2024-05-03 3:34PM EDT | 40.00 | 1.18 | 1.02 | 1.36 | +0.04 | +3.51% | 58 | 944 | 30.37% |
| VZ240510P00040500 | 2024-05-03 3:56PM EDT | 40.50 | 1.68 | 0.50 | 1.67 | +0.18 | +12.00% | 5 | 1,148 | 22.85% |
| VZ240510P00041000 | 2024-05-03 12:39PM EDT | 41.00 | 2.18 | 1.20 | 2.37 | +0.12 | +5.83% | 1 | 249 | 44.04% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 1.38 | 2.79 | 0.00 | - | 12 | 10 | 44.04% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 2.62 | 3.65 | 0.00 | - | 15 | 41 | 73.83% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 2.90 | 3.85 | 0.00 | - | 14 | 8 | 59.47% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 3.95 | 4.35 | 0.00 | - | 16 | 8 | 64.65% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 4.35 | 6.70 | 0.00 | - | 12 | 1 | 114.26% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 3.85 | 6.20 | 0.00 | - | 2 | 0 | 130.18% |
© 2024 Yahoo. Todos los derechos reservados.