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
61.633,48 +690,05 (+1,13%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00035000 | 2024-05-13 10:56AM EDT | 2024-05-24 | 5.60 | 4.40 | 5.30 | 0.00 | - | 8 | 8 | 81.64% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 3.15 | 6.95 | 0.00 | - | - | 1 | 133.94% |
| VZ240614C00035000 | 2024-05-10 2:57PM EDT | 2024-06-14 | 5.50 | 3.10 | 6.05 | 0.00 | - | - | 1 | 68.41% |
| VZ240621C00035000 | 2024-05-15 3:02PM EDT | 2024-06-21 | 5.75 | 3.20 | 6.55 | 0.00 | - | 150 | 617 | 74.56% |
| VZ240719C00035000 | 2024-05-17 11:43AM EDT | 2024-07-19 | 5.52 | 3.25 | 7.25 | -0.32 | -5.48% | 7 | 154 | 68.65% |
| VZ240920C00035000 | 2024-05-17 2:42PM EDT | 2024-09-20 | 5.30 | 5.40 | 5.65 | -0.35 | -6.19% | 12 | 407 | 25.98% |
| VZ241018C00035000 | 2024-05-13 10:54AM EDT | 2024-10-18 | 6.10 | 5.25 | 5.70 | 0.00 | - | 136 | 243 | 24.24% |
| VZ250117C00035000 | 2024-05-17 2:30PM EDT | 2025-01-17 | 5.77 | 5.65 | 6.10 | -0.57 | -8.99% | 14 | 12,844 | 23.63% |
| VZ250620C00035000 | 2024-05-17 11:28AM EDT | 2025-06-20 | 6.36 | 6.05 | 7.05 | -0.52 | -7.56% | 1 | 3,851 | 25.81% |
| VZ260116C00035000 | 2024-05-17 2:30PM EDT | 2026-01-16 | 6.53 | 6.55 | 7.75 | -0.37 | -5.36% | 1 | 6,814 | 24.95% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00035000 | 2024-05-17 11:21AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.05 | -0.01 | -50.00% | 42 | 397 | 51.56% |
| VZ240531P00035000 | 2024-05-15 11:15AM EDT | 2024-05-31 | 0.03 | 0.01 | 0.25 | 0.00 | - | 100 | 245 | 58.40% |
| VZ240607P00035000 | 2024-05-17 10:21AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 110 | 31.25% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.00 | 0.04 | 0.00 | - | 120 | 50 | 26.95% |
| VZ240621P00035000 | 2024-05-17 10:47AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 133 | 17,096 | 24.22% |
| VZ240628P00035000 | 2024-05-14 1:07PM EDT | 2024-06-28 | 0.05 | 0.01 | 1.30 | 0.00 | - | 120 | 85 | 63.57% |
| VZ240719P00035000 | 2024-05-17 2:07PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 16 | 4,236 | 21.78% |
| VZ240920P00035000 | 2024-05-16 2:18PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.34 | 0.00 | - | 120 | 3,690 | 21.41% |
| VZ241018P00035000 | 2024-05-17 12:22PM EDT | 2024-10-18 | 0.51 | 0.49 | 0.51 | +0.03 | +6.25% | 3 | 1,277 | 22.27% |
| VZ250117P00035000 | 2024-05-17 2:38PM EDT | 2025-01-17 | 1.00 | 0.92 | 1.18 | +0.03 | +3.09% | 1 | 13,470 | 25.11% |
| VZ250620P00035000 | 2024-05-17 1:56PM EDT | 2025-06-20 | 1.58 | 1.55 | 1.66 | -0.02 | -1.25% | 60 | 3,111 | 23.39% |
| VZ260116P00035000 | 2024-05-16 12:59PM EDT | 2026-01-16 | 2.53 | 2.46 | 2.88 | 0.00 | - | 201 | 7,652 | 26.07% |
