Deutsche Märkte schließen in 5 Stunden 37 Minuten
DAX
18.684,74 -54,07 (-0,29%) Euro Stoxx 50
5.056,07 -16,38 (-0,32%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.388,30 +2,80 (+0,12%) EUR/USD
1,0847 -0,0022 (-0,21%) Bitcoin EUR
61.172,55 +5,19 (+0,01%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00030000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240524C00030000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 10.75 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 9.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240920C00030000 | 2024-05-16 9:53AM EDT | 2024-09-20 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018C00030000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ250117C00030000 | 2024-05-16 3:11PM EDT | 2025-01-17 | 10.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116C00030000 | 2024-05-13 3:06PM EDT | 2026-01-16 | 11.24 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 240.63% |
| VZ240621P00030000 | 2024-05-16 12:44PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240920P00030000 | 2024-05-16 3:00PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ241018P00030000 | 2024-05-16 12:12PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ250117P00030000 | 2024-05-16 9:37AM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ250620P00030000 | 2024-05-15 2:55PM EDT | 2025-06-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 6.25% |
| VZ260116P00030000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
