Mercados españoles abiertos en 5 hrs 13 min
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
37.051,97 -1.027,73 (-2,70%) Dólar/Euro
1,0619 -0,0027 (-0,25%) Petróleo Brent
89,08 +1,97 (+2,26%) Bitcoin EUR
57.708,41 -251,79 (-0,43%)
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:
Precio de ejercicio:40.00
Opciones de comprapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00040000 | 2024-04-18 3:59PM EDT | 2024-04-19 | 0.27 | 0.25 | 0.30 | +0.08 | +42.11% | 674 | 2,442 | 27.34% |
| VZ240426C00040000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.93 | 0.90 | 0.93 | +0.14 | +17.72% | 870 | 1,900 | 36.52% |
| VZ240503C00040000 | 2024-04-18 3:56PM EDT | 2024-05-03 | 1.07 | 0.86 | 1.08 | +0.15 | +16.30% | 85 | 139 | 31.30% |
| VZ240510C00040000 | 2024-04-18 9:31AM EDT | 2024-05-10 | 1.07 | 1.12 | 1.21 | +0.07 | +7.00% | 6 | 288 | 29.15% |
| VZ240517C00040000 | 2024-04-18 3:59PM EDT | 2024-05-17 | 1.30 | 1.29 | 1.32 | +0.18 | +16.07% | 213 | 2,161 | 27.83% |
| VZ240524C00040000 | 2024-04-18 2:27PM EDT | 2024-05-24 | 1.36 | 1.34 | 1.91 | +0.21 | +18.26% | 4 | 15 | 36.77% |
| VZ240531C00040000 | 2024-04-18 12:51PM EDT | 2024-05-31 | 1.28 | 1.41 | 1.71 | -0.07 | -5.19% | 12 | 10 | 29.98% |
| VZ240621C00040000 | 2024-04-18 3:42PM EDT | 2024-06-21 | 1.74 | 1.78 | 1.80 | +0.18 | +11.54% | 1,369 | 18,875 | 25.93% |
| VZ240719C00040000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 1.98 | 1.97 | 2.01 | +0.21 | +11.86% | 151 | 3,612 | 24.24% |
| VZ240920C00040000 | 2024-04-18 1:43PM EDT | 2024-09-20 | 2.39 | 2.46 | 2.55 | +0.09 | +3.91% | 19 | 3,270 | 23.88% |
| VZ241018C00040000 | 2024-04-17 3:27PM EDT | 2024-10-18 | 2.43 | 2.56 | 2.89 | 0.00 | - | 60 | 941 | 24.98% |
| VZ250117C00040000 | 2024-04-18 3:24PM EDT | 2025-01-17 | 3.10 | 3.10 | 3.20 | +0.14 | +4.73% | 14 | 17,840 | 22.66% |
| VZ250620C00040000 | 2024-04-17 3:59PM EDT | 2025-06-20 | 3.55 | 3.75 | 3.90 | 0.00 | - | 2 | 7,177 | 22.19% |
| VZ260116C00040000 | 2024-04-18 2:47PM EDT | 2026-01-16 | 4.30 | 4.25 | 4.50 | +0.20 | +4.88% | 1,313 | 2,790 | 21.04% |
Opciones de ventapara19 de abril de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00040000 | 2024-04-18 3:55PM EDT | 2024-04-19 | 0.16 | 0.13 | 0.15 | -0.21 | -56.76% | 1,517 | 11,932 | 25.00% |
| VZ240426P00040000 | 2024-04-18 3:59PM EDT | 2024-04-26 | 0.76 | 0.75 | 0.77 | -0.17 | -18.28% | 873 | 2,628 | 35.25% |
| VZ240503P00040000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.87 | 0.82 | 0.87 | -0.15 | -14.71% | 32 | 1,000 | 28.81% |
| VZ240510P00040000 | 2024-04-18 3:28PM EDT | 2024-05-10 | 0.97 | 0.88 | 0.96 | -0.25 | -20.49% | 3 | 492 | 26.07% |
| VZ240517P00040000 | 2024-04-18 3:58PM EDT | 2024-05-17 | 1.04 | 1.02 | 1.04 | -0.14 | -11.86% | 277 | 4,919 | 24.51% |
| VZ240524P00040000 | 2024-04-18 3:45PM EDT | 2024-05-24 | 1.13 | 1.03 | 1.13 | -0.24 | -17.52% | 1 | 128 | 23.78% |
| VZ240531P00040000 | 2024-04-18 9:40AM EDT | 2024-05-31 | 1.18 | 1.10 | 1.27 | -0.12 | -9.23% | 6 | 14 | 24.32% |
| VZ240621P00040000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 1.31 | 1.31 | 1.33 | -0.19 | -12.67% | 1,621 | 8,023 | 20.85% |
| VZ240719P00040000 | 2024-04-18 3:51PM EDT | 2024-07-19 | 1.73 | 1.73 | 1.76 | -0.23 | -11.73% | 243 | 5,678 | 22.75% |
| VZ240920P00040000 | 2024-04-18 2:48PM EDT | 2024-09-20 | 2.26 | 2.14 | 2.20 | -0.06 | -2.59% | 5 | 3,360 | 21.77% |
| VZ241018P00040000 | 2024-04-18 3:54PM EDT | 2024-10-18 | 2.53 | 2.39 | 2.54 | -0.12 | -4.53% | 22 | 222 | 23.05% |
| VZ250117P00040000 | 2024-04-18 3:59PM EDT | 2025-01-17 | 3.05 | 3.00 | 3.15 | -0.15 | -4.69% | 1,051 | 12,889 | 23.27% |
| VZ250620P00040000 | 2024-04-17 1:47PM EDT | 2025-06-20 | 4.00 | 3.75 | 3.90 | 0.00 | - | 214 | 912 | 22.98% |
| VZ260116P00040000 | 2024-04-18 12:33PM EDT | 2026-01-16 | 4.93 | 4.65 | 4.90 | -0.02 | -0.40% | 102 | 10,357 | 23.61% |
© 2024 Yahoo. Todos los derechos reservados.