Deutsche Märkte schließen in 8 Stunden 3 Minuten
DAX
18.692,26 -46,55 (-0,25%) Euro Stoxx 50
5.058,81 -13,64 (-0,27%) 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
61.080,57 +254,34 (+0,42%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:50.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00050000 | 2024-05-13 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240524C00050000 | 2024-05-13 12:41PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240531C00050000 | 2024-05-14 10:35AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 43.75% |
| VZ240621C00050000 | 2024-05-15 11:26AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ240719C00050000 | 2024-05-15 2:37PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240920C00050000 | 2024-05-15 12:45PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| VZ241018C00050000 | 2024-05-15 11:48AM EDT | 2024-10-18 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VZ250117C00050000 | 2024-05-16 2:19PM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| VZ250620C00050000 | 2024-05-16 11:15AM EDT | 2025-06-20 | 0.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| VZ260116C00050000 | 2024-05-16 3:56PM EDT | 2026-01-16 | 1.16 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 3.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 2024-05-17 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 2024-05-31 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240621P00050000 | 2024-05-10 11:22AM EDT | 2024-06-21 | 10.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240719P00050000 | 2024-05-16 3:49PM EDT | 2024-07-19 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 2024-09-20 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 2024-10-18 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117P00050000 | 2024-05-14 2:10PM EDT | 2025-01-17 | 9.88 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 2025-06-20 | 10.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116P00050000 | 2024-05-16 12:24PM EDT | 2026-01-16 | 10.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
