Deutsche Märkte schließen in 8 Stunden 3 Minuten
DAX
18.696,27 -42,54 (-0,23%) Euro Stoxx 50
5.059,41 -13,04 (-0,26%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,20 +5,70 (+0,24%) EUR/USD
1,0870 0,0000 (-0,00%) Bitcoin EUR
61.027,40 +222,01 (+0,37%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:37.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00037000 | 2024-05-15 11:42AM EDT | 2024-05-17 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240524C00037000 | 2024-05-14 2:41PM EDT | 2024-05-24 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00037000 | 2024-05-06 11:25AM EDT | 2024-05-31 | 2.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240607C00037000 | 2024-05-10 11:33AM EDT | 2024-06-07 | 2.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240614C00037000 | 2024-05-16 2:52PM EDT | 2024-06-14 | 3.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240621C00037000 | 2024-05-15 11:42AM EDT | 2024-06-21 | 3.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240719C00037000 | 2024-05-16 10:42AM EDT | 2024-07-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240920C00037000 | 2024-05-16 12:21PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ241018C00037000 | 2024-05-15 11:49AM EDT | 2024-10-18 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620C00037000 | 2024-05-16 9:30AM EDT | 2025-06-20 | 5.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116C00037000 | 2024-05-13 1:48PM EDT | 2026-01-16 | 5.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00037000 | 2024-05-16 12:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VZ240524P00037000 | 2024-05-16 11:52AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VZ240531P00037000 | 2024-05-16 11:05AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ240607P00037000 | 2024-05-15 11:52AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VZ240614P00037000 | 2024-05-07 12:01PM EDT | 2024-06-14 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240621P00037000 | 2024-05-16 2:46PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2,004 | 0 | 6.25% |
| VZ240628P00037000 | 2024-05-15 12:52PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ240719P00037000 | 2024-05-16 3:16PM EDT | 2024-07-19 | 0.23 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| VZ240920P00037000 | 2024-05-16 3:50PM EDT | 2024-09-20 | 0.63 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| VZ241018P00037000 | 2024-05-16 2:42PM EDT | 2024-10-18 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| VZ250620P00037000 | 2024-05-16 2:40PM EDT | 2025-06-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| VZ260116P00037000 | 2024-05-16 2:26PM EDT | 2026-01-16 | 3.20 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 1.56% |
