Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.362,51 -151,82 (-0,24%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 92.19% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240920C00030000 | 2024-05-31 1:56PM EDT | 30.00 | 11.05 | 11.00 | 14.00 | +0.65 | +6.25% | 2 | 53 | 65.75% |
| VZ240920C00033000 | 2024-05-31 3:45PM EDT | 33.00 | 8.34 | 6.70 | 10.30 | +1.69 | +25.41% | 2 | 43 | 64.65% |
| VZ240920C00035000 | 2024-05-31 2:54PM EDT | 35.00 | 6.24 | 6.35 | 7.40 | +0.78 | +14.29% | 5 | 418 | 41.75% |
| VZ240920C00037000 | 2024-05-31 1:01PM EDT | 37.00 | 4.72 | 4.60 | 5.75 | +1.12 | +31.11% | 2 | 3,123 | 37.89% |
| VZ240920C00040000 | 2024-05-31 3:55PM EDT | 40.00 | 2.46 | 2.18 | 2.50 | +0.60 | +32.26% | 379 | 5,032 | 20.85% |
| VZ240920C00042000 | 2024-05-31 3:58PM EDT | 42.00 | 1.36 | 1.35 | 1.43 | +0.36 | +36.00% | 910 | 8,697 | 19.85% |
| VZ240920C00045000 | 2024-05-31 3:56PM EDT | 45.00 | 0.47 | 0.44 | 0.50 | +0.15 | +46.88% | 515 | 6,342 | 19.04% |
| VZ240920C00047000 | 2024-05-31 3:27PM EDT | 47.00 | 0.20 | 0.17 | 0.22 | +0.08 | +66.67% | 48 | 5,486 | 18.80% |
| VZ240920C00050000 | 2024-05-30 3:55PM EDT | 50.00 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 5 | 1,522 | 19.53% |
| VZ240920C00055000 | 2024-05-14 3:05PM EDT | 55.00 | 0.03 | 0.01 | 0.06 | 0.00 | - | 183 | 4,057 | 26.27% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-05-14 3:47PM EDT | 20.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 118 | 58.20% |
| VZ240920P00023000 | 2024-05-07 10:07AM EDT | 23.00 | 0.03 | 0.00 | 2.01 | 0.00 | - | 2 | 184 | 93.02% |
| VZ240920P00025000 | 2024-05-30 2:51PM EDT | 25.00 | 0.03 | 0.01 | 0.61 | 0.00 | - | 50 | 296 | 60.01% |
| VZ240920P00028000 | 2024-05-30 12:24PM EDT | 28.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 64 | 1,112 | 44.43% |
| VZ240920P00030000 | 2024-05-30 12:20PM EDT | 30.00 | 0.09 | 0.05 | 0.18 | 0.00 | - | 60 | 1,864 | 36.52% |
| VZ240920P00033000 | 2024-05-31 1:38PM EDT | 33.00 | 0.16 | 0.12 | 0.16 | -0.07 | -30.43% | 1,011 | 2,082 | 26.61% |
| VZ240920P00035000 | 2024-05-31 3:45PM EDT | 35.00 | 0.25 | 0.20 | 0.27 | -0.08 | -24.24% | 66 | 4,015 | 23.93% |
| VZ240920P00037000 | 2024-05-31 3:48PM EDT | 37.00 | 0.51 | 0.44 | 0.50 | -0.16 | -23.88% | 95 | 8,593 | 21.97% |
| VZ240920P00040000 | 2024-05-31 3:44PM EDT | 40.00 | 1.29 | 1.21 | 1.24 | -0.37 | -22.29% | 748 | 7,507 | 19.59% |
| VZ240920P00042000 | 2024-05-31 3:46PM EDT | 42.00 | 2.28 | 1.88 | 2.22 | -0.51 | -18.28% | 94 | 3,197 | 19.20% |
| VZ240920P00045000 | 2024-05-31 11:04AM EDT | 45.00 | 4.90 | 3.40 | 4.80 | -1.10 | -18.33% | 431 | 553 | 25.27% |
| VZ240920P00047000 | 2024-05-31 10:30AM EDT | 47.00 | 6.75 | 4.75 | 7.30 | -1.30 | -16.15% | 140 | 579 | 37.65% |
| VZ240920P00050000 | 2024-05-31 12:30PM EDT | 50.00 | 9.60 | 7.30 | 11.25 | +0.05 | +0.52% | 3 | 17 | 57.81% |
| VZ240920P00055000 | 2024-05-31 3:58PM EDT | 55.00 | 14.15 | 12.00 | 16.50 | -0.90 | -5.98% | 3 | 0 | 73.17% |
