Mercados españoles cerrados en 1 hr 41 mins
IBEX 35
10.955,20 -72,60 (-0,66%) Euro Stoxx 50
4.912,45 -77,43 (-1,55%) Dólar/Euro
1,0703 +0,0002 (+0,02%) Petróleo Brent
87,87 -0,15 (-0,17%) Oro
2.332,50 -5,90 (-0,25%) Bitcoin EUR
59.221,87 -2.559,75 (-4,14%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:49AM EDT. Mercado abierto.
Precio de ejercicio:45.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00045000 | 2024-04-23 2:20PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,370 | 50.00% |
| VZ240503C00045000 | 2024-04-24 3:14PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.55 | 0.00 | - | 1 | 468 | 69.92% |
| VZ240510C00045000 | 2024-04-22 12:59PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.10 | 0.00 | - | 6 | 250 | 40.43% |
| VZ240517C00045000 | 2024-04-24 3:53PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.05 | 0.00 | - | 25 | 2,818 | 29.30% |
| VZ240524C00045000 | 2024-04-24 10:44AM EDT | 2024-05-24 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 201 | 35.06% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.75 | 0.00 | - | 170 | 71 | 48.88% |
| VZ240621C00045000 | 2024-04-24 3:15PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.07 | 0.00 | - | 214 | 13,282 | 19.73% |
| VZ240719C00045000 | 2024-04-24 2:21PM EDT | 2024-07-19 | 0.11 | 0.05 | 0.30 | 0.00 | - | 233 | 3,807 | 23.24% |
| VZ240920C00045000 | 2024-04-24 3:35PM EDT | 2024-09-20 | 0.37 | 0.17 | 0.50 | 0.00 | - | 116 | 5,265 | 20.87% |
| VZ241018C00045000 | 2024-04-24 2:57PM EDT | 2024-10-18 | 0.44 | 0.43 | 0.48 | 0.00 | - | 65 | 819 | 18.90% |
| VZ250117C00045000 | 2024-04-24 3:12PM EDT | 2025-01-17 | 0.86 | 0.81 | 0.92 | 0.00 | - | 255 | 19,499 | 19.78% |
| VZ250620C00045000 | 2024-04-24 2:57PM EDT | 2025-06-20 | 1.45 | 1.14 | 1.82 | 0.00 | - | 38 | 2,159 | 21.90% |
| VZ260116C00045000 | 2024-04-24 12:13PM EDT | 2026-01-16 | 2.05 | 1.96 | 2.40 | 0.00 | - | 14 | 1,359 | 20.90% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00045000 | 2024-04-24 12:02PM EDT | 2024-04-26 | 5.70 | 4.55 | 6.00 | 0.00 | - | 4 | 0 | 187.89% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 2024-05-03 | 6.35 | 4.45 | 6.30 | 0.00 | - | 21 | 0 | 104.88% |
| VZ240517P00045000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 5.70 | 4.40 | 6.00 | 0.00 | - | 1 | 3 | 55.37% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 3.70 | 7.50 | 0.00 | - | 2 | 0 | 79.20% |
| VZ240621P00045000 | 2024-04-24 2:25PM EDT | 2024-06-21 | 5.50 | 4.35 | 6.95 | 0.00 | - | 81 | 31 | 53.64% |
| VZ240719P00045000 | 2024-04-24 3:24PM EDT | 2024-07-19 | 5.60 | 4.60 | 7.30 | 0.00 | - | 24 | 226 | 49.12% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 2024-09-20 | 6.18 | 5.25 | 6.50 | 0.00 | - | 34 | 556 | 28.27% |
| VZ241018P00045000 | 2024-04-24 10:44AM EDT | 2024-10-18 | 6.43 | 5.85 | 6.40 | 0.00 | - | 17 | 1,095 | 24.82% |
| VZ250117P00045000 | 2024-04-23 9:54AM EDT | 2025-01-17 | 6.25 | 5.25 | 6.40 | 0.00 | - | 21 | 1,206 | 20.18% |
| VZ250620P00045000 | 2024-04-22 10:37AM EDT | 2025-06-20 | 7.41 | 5.95 | 7.00 | 0.00 | - | 20 | 709 | 20.24% |
| VZ260116P00045000 | 2024-04-24 3:28PM EDT | 2026-01-16 | 7.35 | 6.20 | 7.95 | 0.00 | - | 2 | 985 | 21.50% |
© 2024 Yahoo. Todos los derechos reservados.