Deutsche Märkte öffnen in 7 Stunden 56 Minuten

Verizon Communications Inc. (VZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
42,03+0,58 (+1,40%)
Börsenschluss: 04:00PM EDT
42,04 +0,01 (+0,02%)
Nachbörse: 07:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ240719C000200002024-06-04 10:07AM EDT20.0021.2320.0022.550.00-10577.34%
VZ240719C000210002024-07-17 3:49PM EDT21.0021.0020.5522.10+4.55+27.66%12478.91%
VZ240719C000250002024-07-12 1:33PM EDT25.0016.5015.9018.200.00-1010240.63%
VZ240719C000290002024-07-17 3:49PM EDT29.0013.0011.2015.25+0.55+4.42%12257.81%
VZ240719C000300002024-07-16 1:47PM EDT30.0011.4511.9012.250.00-78182.81%
VZ240719C000310002024-04-08 2:22PM EDT31.0010.956.7010.850.00-500.00%
VZ240719C000320002024-07-09 3:20PM EDT32.009.508.4011.050.00-1,1900324.02%
VZ240719C000330002024-07-09 3:20PM EDT33.008.508.1510.000.00-1,2315136.72%
VZ240719C000340002024-07-09 3:20PM EDT34.007.406.159.250.00-2,3900294.53%
VZ240719C000350002024-07-10 9:32AM EDT35.006.025.958.250.00-160117.19%
VZ240719C000360002024-07-15 10:38AM EDT36.005.044.957.250.00-27101.95%
VZ240719C000370002024-07-12 10:39AM EDT37.004.453.956.150.00-11169.53%
VZ240719C000375002024-07-16 9:32AM EDT37.503.552.936.700.00-99114.65%
VZ240719C000380002024-07-17 9:54AM EDT38.003.952.975.15+0.50+14.49%40045760.94%
VZ240719C000385002024-07-15 11:19AM EDT38.502.612.365.400.00-100102.93%
VZ240719C000390002024-07-17 3:38PM EDT39.003.062.773.80+1.01+49.27%1912182.81%
VZ240719C000395002024-07-11 9:35AM EDT39.501.511.743.650.00-121263.09%
VZ240719C000400002024-07-17 3:36PM EDT40.002.081.253.10+0.61+41.50%29489151.95%
VZ240719C000405002024-07-17 11:45AM EDT40.501.601.142.07+0.60+60.00%4420376.76%
VZ240719C000410002024-07-17 3:57PM EDT41.001.120.881.20+0.52+86.67%1,19211,03935.55%
VZ240719C000415002024-07-17 3:54PM EDT41.500.660.630.69+0.39+144.44%1,5506,46224.22%
VZ240719C000420002024-07-17 3:59PM EDT42.000.310.280.31+0.22+244.44%4,44824,20319.34%
VZ240719C000425002024-07-17 3:58PM EDT42.500.110.090.13+0.07+175.00%6803,82320.31%
VZ240719C000430002024-07-17 3:21PM EDT43.000.040.030.04+0.02+100.00%37415,45420.31%
VZ240719C000435002024-07-17 12:50PM EDT43.500.030.010.03+0.02+200.00%3813525.39%
VZ240719C000440002024-07-17 2:54PM EDT44.000.060.010.02+0.04+200.00%494,78229.30%
VZ240719C000445002024-07-17 12:50PM EDT44.500.010.010.030.00-2524337.89%
VZ240719C000450002024-07-17 3:56PM EDT45.000.020.010.02+0.01+100.00%3294,12240.63%
VZ240719C000455002024-07-17 2:12PM EDT45.500.010.000.01-0.01-50.00%353341.41%
VZ240719C000460002024-07-15 10:42AM EDT46.000.010.000.010.00-8741,33546.09%
VZ240719C000465002024-07-12 3:20PM EDT46.500.020.000.010.00--82650.78%
VZ240719C000470002024-07-10 9:51AM EDT47.000.010.000.010.00-179450.00%
VZ240719C000480002024-07-09 10:08AM EDT48.000.010.000.020.00-4110264.06%
VZ240719C000490002024-07-15 9:44AM EDT49.000.020.000.020.00-36036071.88%
VZ240719C000500002024-07-15 12:01PM EDT50.000.010.000.010.00-13,51075.00%
VZ240719C000550002024-07-15 9:30AM EDT55.000.010.000.010.00-21,593109.38%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ240719P000200002024-05-14 2:01PM EDT20.000.010.000.020.00-100202306.25%
VZ240719P000210002024-05-14 10:42AM EDT21.000.020.000.020.00-13287.50%
VZ240719P000220002024-01-31 1:05PM EDT22.000.030.000.200.00-2013367.97%
VZ240719P000230002024-01-19 3:24PM EDT23.000.060.011.310.00-5026514.84%
VZ240719P000240002024-01-19 3:30PM EDT24.000.070.011.320.00-4855485.94%
VZ240719P000250002024-04-12 12:27PM EDT25.000.040.001.270.00-20123451.56%
VZ240719P000280002024-07-10 3:13PM EDT28.000.010.000.020.00-8192175.00%
VZ240719P000290002024-06-05 11:02AM EDT29.000.020.000.750.00-7276300.39%
VZ240719P000300002024-07-12 9:41AM EDT30.000.010.000.530.00-30255.47%
VZ240719P000310002024-07-10 3:13PM EDT31.000.010.000.100.00-5427170.31%
VZ240719P000320002024-07-15 9:30AM EDT32.000.030.000.030.00-1333129.69%
VZ240719P000330002024-07-10 9:55AM EDT33.000.010.000.010.00-5071,556103.13%
VZ240719P000340002024-07-10 3:17PM EDT34.000.010.000.040.00-1,0062,854107.81%
VZ240719P000345002024-07-05 10:55AM EDT34.500.030.000.030.00-2001,53096.88%
VZ240719P000350002024-07-17 2:39PM EDT35.000.020.000.04+0.01+100.00%304,19195.31%
VZ240719P000355002024-07-15 12:29PM EDT35.500.010.000.020.00-25441881.25%
VZ240719P000360002024-07-17 2:39PM EDT36.000.010.000.02-0.01-50.00%302,96975.00%
VZ240719P000365002024-07-15 2:26PM EDT36.500.010.000.410.00-102477121.48%
VZ240719P000370002024-07-16 10:53AM EDT37.000.010.000.010.00-2257,15956.25%
VZ240719P000375002024-07-16 12:50PM EDT37.500.010.000.020.00-6626057.81%
VZ240719P000380002024-07-17 1:10PM EDT38.000.020.000.01+0.01+100.00%2179,56351.56%
VZ240719P000385002024-07-17 11:59AM EDT38.500.010.000.12-0.01-50.00%1158762.50%
VZ240719P000390002024-07-17 3:18PM EDT39.000.020.010.06-0.01-33.33%3110,07755.08%
VZ240719P000395002024-07-17 3:12PM EDT39.500.010.000.02-0.02-66.67%31,08838.28%
VZ240719P000400002024-07-17 3:50PM EDT40.000.030.010.030.00-658,08734.38%
VZ240719P000405002024-07-17 2:05PM EDT40.500.030.020.03-0.02-40.00%852,75727.34%
VZ240719P000410002024-07-17 3:06PM EDT41.000.050.030.05-0.08-61.54%4958,37223.05%
VZ240719P000415002024-07-17 3:48PM EDT41.500.090.070.10-0.22-70.97%3591,03019.34%
VZ240719P000420002024-07-17 3:40PM EDT42.000.260.230.25-0.29-52.73%1,1741,96517.38%
VZ240719P000425002024-07-17 3:49PM EDT42.500.580.500.57-0.54-48.21%92417.87%
VZ240719P000430002024-07-17 12:49PM EDT43.000.950.771.10-0.60-38.71%1166230.08%
VZ240719P000435002024-07-17 1:17PM EDT43.501.630.671.71-1.56-48.90%12049.02%
VZ240719P000440002024-07-17 10:36AM EDT44.002.101.702.17-1.20-36.36%749154.30%
VZ240719P000445002024-07-15 12:27PM EDT44.503.521.682.740.00-1069.53%
VZ240719P000450002024-07-15 3:18PM EDT45.004.302.624.950.00-110242124.02%
VZ240719P000455002024-07-09 11:27AM EDT45.504.592.535.400.00--0107.03%
VZ240719P000460002024-06-25 11:22AM EDT46.005.222.905.400.00--082.23%
VZ240719P000465002024-07-16 11:05AM EDT46.505.104.600.000.00---0.00%
VZ240719P000500002024-07-16 10:24AM EDT50.008.716.809.900.00-114160.55%
VZ240719P000550002024-06-21 12:43PM EDT55.0015.5512.0513.600.00-50250.59%