Deutsche Märkte schließen in 1 Stunde 28 Minute
DAX
17.941,03 +8,86 (+0,05%) Euro Stoxx 50
4.906,99 -14,23 (-0,29%) Dow Jones 30
37.965,68 +62,39 (+0,16%) Gold
2.295,70 -15,30 (-0,66%) EUR/USD
1,0684 -0,0034 (-0,32%) Bitcoin EUR
54.678,74 +1.111,98 (+2,08%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:02AM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 12.20 | 14.20 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 8.85 | 9.25 | 0.00 | - | 1 | 1 | 173.44% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 5.60 | 6.30 | 0.00 | - | - | 1 | 142.19% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 5.55 | 6.25 | 0.00 | - | - | 2 | 159.38% |
| VZ240503C00034000 | 2024-05-01 2:35PM EDT | 34.00 | 5.35 | 5.10 | 5.45 | 0.00 | - | 3 | 5 | 113.28% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 4.10 | 4.20 | 0.00 | - | 4 | 3 | 0.00% |
| VZ240503C00035500 | 2024-05-01 10:40AM EDT | 35.50 | 3.89 | 2.93 | 3.70 | 0.00 | - | 3 | 15 | 0.00% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 2.37 | 2.71 | 0.00 | - | 25 | 15 | 0.00% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 3.19 | 1.48 | 2.21 | 0.00 | - | 25 | 11 | 0.00% |
| VZ240503C00037500 | 2024-04-29 2:34PM EDT | 37.50 | 2.79 | 1.25 | 1.95 | 0.00 | - | 25 | 36 | 72.27% |
| VZ240503C00038000 | 2024-05-01 11:31AM EDT | 38.00 | 1.63 | 0.43 | 1.64 | 0.00 | - | 3 | 84 | 79.10% |
| VZ240503C00038500 | 2024-05-02 9:43AM EDT | 38.50 | 0.65 | 0.52 | 0.73 | -0.11 | -14.47% | 5 | 441 | 15.63% |
| VZ240503C00039000 | 2024-05-02 9:45AM EDT | 39.00 | 0.32 | 0.30 | 0.33 | -0.08 | -20.00% | 67 | 1,046 | 17.38% |
| VZ240503C00039500 | 2024-05-02 9:42AM EDT | 39.50 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 58 | 2,754 | 19.14% |
| VZ240503C00040000 | 2024-05-02 9:44AM EDT | 40.00 | 0.02 | 0.02 | 0.04 | -0.03 | -50.00% | 407 | 1,839 | 22.66% |
| VZ240503C00040500 | 2024-05-02 9:38AM EDT | 40.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 90 | 2,323 | 30.08% |
| VZ240503C00041000 | 2024-05-02 9:42AM EDT | 41.00 | 0.02 | 0.01 | 0.02 | +0.01 | - | 14 | 2,087 | 35.55% |
| VZ240503C00041500 | 2024-05-01 3:54PM EDT | 41.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 68 | 1,646 | 38.28% |
| VZ240503C00042000 | 2024-05-02 9:33AM EDT | 42.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,825 | 50.78% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 184 | 25.00% |
| VZ240503C00043000 | 2024-05-01 1:39PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,298 | 53.13% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 59.38% |
| VZ240503C00044000 | 2024-04-30 10:16AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 4,636 | 50.00% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 68.75% |
| VZ240503C00045000 | 2024-04-29 2:25PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 465 | 75.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 200 | 49 | 180.08% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 50.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 50.00% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 50.00% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 125.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 93 | 125.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.63 | 0.00 | - | 2 | 232 | 173.83% |
| VZ240503P00035000 | 2024-04-30 9:48AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 512 | 75.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.75 | 0.00 | - | - | 2 | 144.14% |
| VZ240503P00036000 | 2024-05-02 9:33AM EDT | 36.00 | 0.02 | 0.00 | 0.10 | +0.01 | - | 1 | 304 | 73.44% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.37 | 0.00 | - | 3 | 186 | 90.63% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.22 | 0.00 | - | 114 | 648 | 66.80% |
| VZ240503P00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.25 | 0.00 | - | 40 | 186 | 57.81% |
| VZ240503P00038000 | 2024-05-01 2:01PM EDT | 38.00 | 0.01 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 735 | 30.08% |
| VZ240503P00038500 | 2024-05-01 3:59PM EDT | 38.50 | 0.05 | 0.04 | 0.05 | 0.00 | - | 67 | 989 | 23.44% |
| VZ240503P00039000 | 2024-05-02 9:47AM EDT | 39.00 | 0.15 | 0.15 | 0.18 | -0.01 | -5.26% | 673 | 4,635 | 23.83% |
| VZ240503P00039500 | 2024-05-02 9:43AM EDT | 39.50 | 0.47 | 0.43 | 0.48 | +0.03 | +6.82% | 25 | 1,045 | 27.54% |
| VZ240503P00040000 | 2024-05-02 9:40AM EDT | 40.00 | 0.85 | 0.85 | 0.89 | +0.03 | +3.66% | 1 | 2,614 | 32.42% |
| VZ240503P00040500 | 2024-05-01 1:33PM EDT | 40.50 | 1.08 | 1.26 | 1.57 | 0.00 | - | 222 | 470 | 65.04% |
| VZ240503P00041000 | 2024-04-30 2:13PM EDT | 41.00 | 1.30 | 1.77 | 1.95 | 0.00 | - | 27 | 485 | 62.89% |
| VZ240503P00041500 | 2024-05-01 11:21AM EDT | 41.50 | 1.93 | 1.70 | 2.51 | 0.00 | - | 22 | 11 | 81.64% |
| VZ240503P00042000 | 2024-05-01 1:59PM EDT | 42.00 | 4.40 | 2.06 | 2.89 | 0.00 | - | 10 | 210 | 73.44% |
| VZ240503P00042500 | 2024-05-01 3:53PM EDT | 42.50 | 3.60 | 2.29 | 3.40 | 0.00 | - | 2 | 1 | 84.38% |
| VZ240503P00043000 | 2024-05-01 3:50PM EDT | 43.00 | 5.05 | 2.96 | 4.05 | 0.00 | - | 14 | 5 | 117.97% |
| VZ240503P00043500 | 2024-05-01 10:15AM EDT | 43.50 | 4.05 | 3.70 | 4.85 | 0.00 | - | 4 | 1 | 166.60% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 4.70 | 4.95 | 0.00 | - | 1 | 2 | 89.06% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 5.30 | 6.00 | 0.00 | - | - | 0 | 161.13% |
| VZ240503P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 5.90 | 5.75 | 6.65 | 0.00 | - | 2 | 1 | 177.34% |
| VZ240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 7.35 | 6.30 | 6.40 | 0.00 | - | 5 | 2 | 118.75% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 6.65 | 6.90 | 0.00 | - | - | 0 | 140.63% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 7.50 | 7.95 | 0.00 | - | 34 | 0 | 167.19% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 9.80 | 10.75 | 0.00 | - | - | 0 | 257.03% |
