Mercados españoles cerrados
S&P 500
5.011,12 -11,09 (-0,22%) Nasdaq
15.601,50 -81,87 (-0,52%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0647 -0,0027 (-0,26%) Petróleo Brent
86,89 -0,40 (-0,46%) Bitcoin EUR
59.881,63 +1.980,12 (+3,42%)
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:50.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00050000 | 2024-04-17 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 2,823 | 112.50% |
| VZ240426C00050000 | 2024-04-05 3:05PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 53.13% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.02 | 0.00 | - | 50 | 93 | 46.88% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 2024-05-10 | 0.03 | 0.00 | 0.31 | 0.00 | - | 30 | 110 | 55.66% |
| VZ240517C00050000 | 2024-04-09 11:34AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.08 | 0.00 | - | 1 | 111 | 42.77% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 2024-05-24 | 0.07 | 0.00 | 0.95 | 0.00 | - | 190 | 95 | 58.11% |
| VZ240621C00050000 | 2024-04-18 3:59PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 18 | 4,227 | 25.78% |
| VZ240719C00050000 | 2024-04-18 2:51PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.12 | +0.02 | +40.00% | 210 | 2,670 | 26.27% |
| VZ240920C00050000 | 2024-04-17 12:59PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.19 | +0.01 | +7.14% | 74 | 1,193 | 22.36% |
| VZ241018C00050000 | 2024-04-18 3:46PM EDT | 2024-10-18 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 11 | 479 | 21.53% |
| VZ250117C00050000 | 2024-04-18 2:25PM EDT | 2025-01-17 | 0.40 | 0.39 | 0.45 | 0.00 | - | 8 | 8,382 | 21.00% |
| VZ250620C00050000 | 2024-04-18 3:44PM EDT | 2025-06-20 | 0.84 | 0.82 | 0.87 | +0.01 | +1.20% | 12 | 5,438 | 20.73% |
| VZ260116C00050000 | 2024-04-18 1:47PM EDT | 2026-01-16 | 1.24 | 1.30 | 1.40 | -0.01 | -0.80% | 1,395 | 3,017 | 20.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00050000 | 2024-04-10 11:08AM EDT | 2024-04-19 | 9.57 | 9.70 | 10.05 | 0.00 | - | 7 | 0 | 112.50% |
| VZ240426P00050000 | 2024-04-12 2:37PM EDT | 2024-04-26 | 10.20 | 8.80 | 11.05 | 0.00 | - | 4 | 7 | 73.44% |
| VZ240517P00050000 | 2024-04-18 1:39PM EDT | 2024-05-17 | 10.10 | 8.55 | 10.60 | -0.20 | -1.94% | 1 | 1 | 73.83% |
| VZ240621P00050000 | 2024-04-18 2:29PM EDT | 2024-06-21 | 10.10 | 8.25 | 11.60 | -0.20 | -1.94% | 2 | 23 | 69.82% |
| VZ240719P00050000 | 2024-04-10 9:39AM EDT | 2024-07-19 | 9.90 | 8.10 | 12.00 | 0.00 | - | 2 | 14 | 64.16% |
| VZ240920P00050000 | 2024-04-11 9:36AM EDT | 2024-09-20 | 9.75 | 8.25 | 11.15 | 0.00 | - | - | 16 | 39.75% |
| VZ241018P00050000 | 2024-04-11 3:13PM EDT | 2024-10-18 | 9.80 | 9.40 | 11.30 | 0.00 | - | 7 | 14 | 38.28% |
| VZ250117P00050000 | 2024-04-15 2:08PM EDT | 2025-01-17 | 10.35 | 9.30 | 11.25 | 0.00 | - | 2 | 864 | 30.86% |
| VZ250620P00050000 | 2024-04-11 10:02AM EDT | 2025-06-20 | 10.40 | 8.10 | 10.65 | 0.00 | - | 1 | 101 | 20.00% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 2026-01-16 | 10.45 | 10.40 | 11.30 | 0.00 | - | 1 | 183 | 20.57% |
© 2024 Yahoo. Todos los derechos reservados.