Deutsche Märkte schließen in 7 Stunden 59 Minuten
DAX
18.695,38 -43,43 (-0,23%) Euro Stoxx 50
5.060,19 -12,26 (-0,24%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Gold
2.391,30 +5,80 (+0,24%) EUR/USD
1,0868 -0,0001 (-0,01%) Bitcoin EUR
61.050,71 +211,14 (+0,35%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00042000 | 2024-05-16 3:59PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| VZ240524C00042000 | 2024-05-16 2:18PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 6.25% |
| VZ240531C00042000 | 2024-05-16 2:18PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| VZ240607C00042000 | 2024-05-16 3:08PM EDT | 2024-06-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| VZ240614C00042000 | 2024-05-16 3:43PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 3.13% |
| VZ240621C00042000 | 2024-05-16 3:58PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2,258 | 0 | 3.13% |
| VZ240628C00042000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 0.40 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| VZ240719C00042000 | 2024-05-16 3:51PM EDT | 2024-07-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 481 | 0 | 3.13% |
| VZ240920C00042000 | 2024-05-16 3:49PM EDT | 2024-09-20 | 1.04 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 1.56% |
| VZ241018C00042000 | 2024-05-16 3:55PM EDT | 2024-10-18 | 1.26 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| VZ250117C00042000 | 2024-05-16 3:51PM EDT | 2025-01-17 | 1.82 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| VZ250620C00042000 | 2024-05-16 3:47PM EDT | 2025-06-20 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| VZ260116C00042000 | 2024-05-16 1:43PM EDT | 2026-01-16 | 3.15 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.78% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00042000 | 2024-05-15 1:32PM EDT | 2024-05-17 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VZ240524P00042000 | 2024-05-16 3:54PM EDT | 2024-05-24 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240607P00042000 | 2024-05-16 9:33AM EDT | 2024-06-07 | 1.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240621P00042000 | 2024-05-16 3:13PM EDT | 2024-06-21 | 1.78 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240628P00042000 | 2024-05-13 2:27PM EDT | 2024-06-28 | 1.70 | 1.32 | 2.10 | 0.00 | - | 2 | 2 | 17.58% |
| VZ240719P00042000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240920P00042000 | 2024-05-16 3:24PM EDT | 2024-09-20 | 2.76 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ241018P00042000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 2.95 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VZ250117P00042000 | 2024-05-16 10:54AM EDT | 2025-01-17 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250620P00042000 | 2024-05-16 12:04PM EDT | 2025-06-20 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
