Mercados españoles abiertos en 8 hrs 48 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,74 +0,16 (+0,19%) Bitcoin EUR
57.130,54 -1.406,69 (-2,40%)
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:
Precio de ejercicio:42.00
Opciones de comprapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00042000 | 2024-05-07 1:17PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 1,050 | 33.59% |
| VZ240517C00042000 | 2024-05-08 3:55PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 32 | 16,334 | 22.46% |
| VZ240524C00042000 | 2024-05-08 2:57PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.05 | 0.00 | - | 1 | 1,346 | 19.14% |
| VZ240531C00042000 | 2024-05-08 10:09AM EDT | 2024-05-31 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 5 | 1,111 | 17.48% |
| VZ240607C00042000 | 2024-05-08 3:59PM EDT | 2024-06-07 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 45 | 620 | 16.90% |
| VZ240614C00042000 | 2024-05-08 1:17PM EDT | 2024-06-14 | 0.14 | 0.12 | 0.20 | +0.01 | +7.69% | 28 | 96 | 18.85% |
| VZ240621C00042000 | 2024-05-08 3:59PM EDT | 2024-06-21 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 1,739 | 25,617 | 17.63% |
| VZ240719C00042000 | 2024-05-08 3:45PM EDT | 2024-07-19 | 0.34 | 0.32 | 0.35 | +0.04 | +13.33% | 29 | 5,252 | 16.75% |
| VZ240920C00042000 | 2024-05-08 3:12PM EDT | 2024-09-20 | 0.86 | 0.86 | 0.89 | +0.06 | +7.50% | 153 | 7,460 | 19.04% |
| VZ241018C00042000 | 2024-05-08 3:45PM EDT | 2024-10-18 | 1.03 | 0.96 | 1.05 | +0.11 | +11.96% | 54 | 1,116 | 19.02% |
| VZ250117C00042000 | 2024-05-08 3:51PM EDT | 2025-01-17 | 1.54 | 1.42 | 1.61 | +0.13 | +9.22% | 95 | 21,885 | 19.78% |
| VZ250620C00042000 | 2024-05-08 3:31PM EDT | 2025-06-20 | 2.31 | 2.23 | 2.33 | +0.17 | +7.94% | 26 | 2,031 | 20.06% |
| VZ260116C00042000 | 2024-05-08 2:51PM EDT | 2026-01-16 | 2.90 | 2.77 | 3.00 | +0.11 | +3.94% | 40 | 1,815 | 19.60% |
Opciones de ventapara10 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 2024-05-10 | 2.52 | 2.42 | 2.72 | -0.24 | -8.70% | 100 | 41 | 67.19% |
| VZ240517P00042000 | 2024-05-08 3:22PM EDT | 2024-05-17 | 2.49 | 2.36 | 2.64 | -0.31 | -11.07% | 1,147 | 698 | 31.35% |
| VZ240524P00042000 | 2024-05-06 10:15AM EDT | 2024-05-24 | 2.79 | 2.34 | 2.66 | 0.00 | - | 4 | 36 | 25.20% |
| VZ240531P00042000 | 2024-05-06 3:20PM EDT | 2024-05-31 | 2.79 | 1.59 | 2.90 | 0.00 | - | 2 | 0 | 30.23% |
| VZ240621P00042000 | 2024-05-07 9:42AM EDT | 2024-06-21 | 2.60 | 2.49 | 3.00 | 0.00 | - | 1 | 5,866 | 24.41% |
| VZ240719P00042000 | 2024-05-08 10:57AM EDT | 2024-07-19 | 3.20 | 2.98 | 3.20 | -0.42 | -11.60% | 17 | 684 | 22.61% |
| VZ240920P00042000 | 2024-05-06 9:43AM EDT | 2024-09-20 | 3.74 | 3.25 | 3.40 | 0.00 | - | 1 | 3,273 | 18.95% |
| VZ241018P00042000 | 2024-05-08 9:34AM EDT | 2024-10-18 | 3.85 | 2.87 | 5.75 | -0.10 | -2.53% | 59 | 179 | 40.31% |
| VZ250117P00042000 | 2024-05-08 3:50PM EDT | 2025-01-17 | 4.25 | 4.20 | 4.35 | -0.25 | -5.56% | 14 | 4,964 | 21.53% |
| VZ250620P00042000 | 2024-04-24 2:24PM EDT | 2025-06-20 | 5.06 | 3.95 | 6.05 | 0.00 | - | 1 | 591 | 27.33% |
| VZ260116P00042000 | 2024-05-08 9:45AM EDT | 2026-01-16 | 6.09 | 5.55 | 6.15 | -0.07 | -1.14% | 1 | 1,001 | 22.72% |
© 2024 Yahoo. Todos los derechos reservados.