Deutsche Märkte schließen in 8 Stunden
DAX
18.686,66 -52,15 (-0,28%) Euro Stoxx 50
5.058,40 -14,05 (-0,28%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,30 +5,80 (+0,24%) EUR/USD
1,0870 0,0000 (-0,00%) Bitcoin EUR
61.037,58 +215,89 (+0,35%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:40.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00040000 | 2024-05-16 3:51PM EDT | 2024-05-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.00% |
| VZ240524C00040000 | 2024-05-16 3:58PM EDT | 2024-05-24 | 0.60 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| VZ240531C00040000 | 2024-05-16 2:21PM EDT | 2024-05-31 | 0.65 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| VZ240607C00040000 | 2024-05-16 2:17PM EDT | 2024-06-07 | 0.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240614C00040000 | 2024-05-16 12:08PM EDT | 2024-06-14 | 0.97 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240621C00040000 | 2024-05-16 3:52PM EDT | 2024-06-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 309 | 0 | 0.00% |
| VZ240628C00040000 | 2024-05-16 11:25AM EDT | 2024-06-28 | 1.15 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VZ240719C00040000 | 2024-05-16 3:13PM EDT | 2024-07-19 | 1.30 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| VZ240920C00040000 | 2024-05-16 3:31PM EDT | 2024-09-20 | 1.93 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| VZ241018C00040000 | 2024-05-16 12:56PM EDT | 2024-10-18 | 2.13 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| VZ250117C00040000 | 2024-05-16 2:59PM EDT | 2025-01-17 | 2.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VZ250620C00040000 | 2024-05-16 11:53AM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VZ260116C00040000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 4.05 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 0.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00040000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,731 | 0 | 3.13% |
| VZ240524P00040000 | 2024-05-16 2:29PM EDT | 2024-05-24 | 0.26 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 1.56% |
| VZ240531P00040000 | 2024-05-16 1:41PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
| VZ240607P00040000 | 2024-05-16 3:03PM EDT | 2024-06-07 | 0.45 | 0.00 | 0.00 | 0.00 | - | 568 | 0 | 0.78% |
| VZ240614P00040000 | 2024-05-16 2:49PM EDT | 2024-06-14 | 0.55 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.78% |
| VZ240621P00040000 | 2024-05-16 3:59PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 0.78% |
| VZ240628P00040000 | 2024-05-16 1:41PM EDT | 2024-06-28 | 0.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| VZ240719P00040000 | 2024-05-16 3:40PM EDT | 2024-07-19 | 1.08 | 0.00 | 0.00 | 0.00 | - | 627 | 0 | 0.39% |
| VZ240920P00040000 | 2024-05-16 3:21PM EDT | 2024-09-20 | 1.62 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| VZ241018P00040000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 2.00 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| VZ250117P00040000 | 2024-05-16 3:59PM EDT | 2025-01-17 | 2.65 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.20% |
| VZ250620P00040000 | 2024-05-16 2:18PM EDT | 2025-06-20 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| VZ260116P00040000 | 2024-05-16 1:36PM EDT | 2026-01-16 | 4.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
