Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.480,64 -65,11 (-0,11%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:25.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-05-03 9:38AM EDT | 2024-05-31 | 14.00 | 13.10 | 16.25 | 0.00 | - | 1 | 1 | 238.57% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.90 | 15.30 | 0.00 | - | 5 | 10 | 71.09% |
| VZ240719C00025000 | 2024-04-22 11:40AM EDT | 2024-07-19 | 14.15 | 13.00 | 17.00 | 0.00 | - | - | 1 | 135.01% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 13.55 | 17.55 | 0.00 | - | 1 | 2 | 60.84% |
| VZ241018C00025000 | 2024-05-15 11:44AM EDT | 2024-10-18 | 15.75 | 13.20 | 17.35 | 0.00 | - | 4 | 4 | 92.53% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 2025-01-17 | 14.70 | 13.65 | 16.40 | 0.00 | - | 10 | 289 | 59.45% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 2025-06-20 | 15.43 | 14.25 | 16.45 | 0.00 | - | 30 | 123 | 47.19% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.70 | 15.75 | 0.00 | - | 2 | 52 | 30.40% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 134.38% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 1.04 | 0.00 | - | 5 | 3,639 | 117.38% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 1.27 | 0.00 | - | 20 | 123 | 92.38% |
| VZ240920P00025000 | 2024-05-07 10:06AM EDT | 2024-09-20 | 0.04 | 0.01 | 1.16 | 0.00 | - | 3 | 288 | 63.87% |
| VZ241018P00025000 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.04 | 0.01 | 0.45 | 0.00 | - | 1 | 116 | 53.86% |
| VZ250117P00025000 | 2024-05-13 2:31PM EDT | 2025-01-17 | 0.16 | 0.10 | 0.43 | 0.00 | - | 2 | 4,347 | 42.19% |
| VZ250620P00025000 | 2024-05-13 12:21PM EDT | 2025-06-20 | 0.28 | 0.00 | 0.50 | 0.00 | - | 2 | 1,193 | 34.40% |
| VZ260116P00025000 | 2024-05-15 11:24AM EDT | 2026-01-16 | 0.60 | 0.56 | 0.83 | 0.00 | - | 1 | 571 | 32.18% |
