Deutsche Märkte öffnen in 3 Stunden 39 Minuten

Verizon Communications Inc. (VZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
41,43+0,13 (+0,31%)
Börsenschluss: 04:00PM EDT
41,44 +0,01 (+0,01%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ240719C000200002024-06-04 10:07AM EDT20.0021.2320.0022.550.00-10544.92%
VZ240719C000210002023-11-22 4:23PM EDT21.0016.4515.5017.400.00--20.00%
VZ240719C000250002024-07-12 1:33PM EDT25.0016.5014.3018.60+2.35+16.61%100181.25%
VZ240719C000290002024-07-12 10:40AM EDT29.0012.4711.4514.50-0.25-1.97%24250.20%
VZ240719C000300002024-07-10 9:51AM EDT30.0010.809.7013.600.00-28183.59%
VZ240719C000310002024-04-08 2:22PM EDT31.0010.956.7010.850.00-50198.44%
VZ240719C000320002024-07-09 3:20PM EDT32.009.507.4510.550.00-1,1900251.95%
VZ240719C000330002024-07-09 3:20PM EDT33.008.507.5510.600.00-1,2315189.26%
VZ240719C000340002024-07-09 3:20PM EDT34.007.405.459.500.00-2,390089.84%
VZ240719C000350002024-07-10 9:32AM EDT35.006.025.458.550.00-160147.46%
VZ240719C000360002024-07-12 10:43AM EDT36.005.504.456.65+0.05+0.92%5582.42%
VZ240719C000370002024-07-12 10:39AM EDT37.004.452.876.60+0.36+8.80%11190.63%
VZ240719C000375002024-07-05 10:51AM EDT37.503.582.975.150.00-1064.45%
VZ240719C000380002024-07-12 2:11PM EDT38.003.552.865.15+0.51+16.78%15750796.68%
VZ240719C000385002024-07-09 9:47AM EDT38.503.102.614.150.00-1079.10%
VZ240719C000390002024-07-12 2:27PM EDT39.002.571.872.91+0.19+7.98%2510172.66%
VZ240719C000395002024-07-11 9:35AM EDT39.501.511.782.420.00-121264.55%
VZ240719C000400002024-07-12 3:11PM EDT40.001.541.351.60+0.19+14.07%62159534.18%
VZ240719C000405002024-07-12 3:18PM EDT40.501.100.941.26+0.09+8.91%435336.52%
VZ240719C000410002024-07-12 3:34PM EDT41.000.680.630.67+0.03+4.62%1,51911,23421.88%
VZ240719C000415002024-07-12 3:59PM EDT41.500.330.320.34-0.03-8.33%9774,82919.34%
VZ240719C000420002024-07-12 3:59PM EDT42.000.140.140.17-0.03-17.65%2,29123,36120.02%
VZ240719C000425002024-07-12 3:56PM EDT42.500.070.060.070.00-3433,39020.12%
VZ240719C000430002024-07-12 3:49PM EDT43.000.040.020.040.00-47115,77422.66%
VZ240719C000435002024-07-12 1:22PM EDT43.500.030.010.050.00-1111129.30%
VZ240719C000440002024-07-12 12:50PM EDT44.000.030.010.02+0.01+50.00%214,74628.52%
VZ240719C000445002024-07-05 1:57PM EDT44.500.020.000.230.00-1016758.98%
VZ240719C000450002024-07-12 1:55PM EDT45.000.020.010.09-0.06-75.00%234,03350.00%
VZ240719C000455002024-07-12 1:37PM EDT45.500.030.000.130.00-245851.17%
VZ240719C000460002024-07-11 12:54PM EDT46.000.010.000.030.00-1244948.05%
VZ240719C000470002024-07-10 9:51AM EDT47.000.010.000.010.00-179447.66%
VZ240719C000480002024-07-09 10:08AM EDT48.000.010.001.000.00-41102122.07%
VZ240719C000500002024-07-09 3:28PM EDT50.000.020.000.010.00-253,51062.50%
VZ240719C000550002024-06-25 10:27AM EDT55.000.030.000.010.00-31,59187.50%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ240719P000200002024-05-14 2:01PM EDT20.000.010.000.020.00-100202237.50%
VZ240719P000210002024-05-14 10:42AM EDT21.000.020.000.020.00-13218.75%
VZ240719P000220002024-01-31 1:05PM EDT22.000.030.000.200.00-2013279.69%
VZ240719P000230002024-01-19 3:24PM EDT23.000.060.011.310.00-5026392.58%
VZ240719P000240002024-01-19 3:30PM EDT24.000.070.011.320.00-4855369.92%
VZ240719P000250002024-04-12 12:27PM EDT25.000.040.001.270.00-20123343.36%
VZ240719P000280002024-07-10 3:13PM EDT28.000.010.000.020.00-8192132.81%
VZ240719P000290002024-06-05 11:02AM EDT29.000.020.000.750.00-7276226.17%
VZ240719P000300002024-07-12 9:41AM EDT30.000.010.000.12-0.02-66.67%3384142.97%
VZ240719P000310002024-07-10 3:13PM EDT31.000.010.000.100.00-5427126.56%
VZ240719P000320002024-06-18 11:10AM EDT32.000.030.000.030.00-20033395.31%
VZ240719P000330002024-07-10 9:55AM EDT33.000.010.000.010.00-5071,55675.00%
VZ240719P000340002024-07-10 3:17PM EDT34.000.010.001.500.00-1,0062,854181.05%
VZ240719P000345002024-07-05 10:55AM EDT34.500.030.000.030.00-2001,53070.31%
VZ240719P000350002024-07-11 11:35AM EDT35.000.020.000.120.00-14,19582.42%
VZ240719P000355002024-07-05 10:54AM EDT35.500.030.001.270.00-200330144.53%
VZ240719P000360002024-07-12 3:36PM EDT36.000.010.010.020.00-402,49456.25%
VZ240719P000365002024-07-12 10:03AM EDT36.500.010.000.20-0.02-66.67%4234872.66%
VZ240719P000370002024-07-12 3:05PM EDT37.000.010.000.02-0.01-50.00%127,08748.44%
VZ240719P000375002024-07-10 11:55AM EDT37.500.020.001.280.00-10192110.16%
VZ240719P000380002024-07-12 3:39PM EDT38.000.030.020.030.00-349,54441.80%
VZ240719P000385002024-07-12 11:40AM EDT38.500.020.000.50-0.01-33.33%355463.28%
VZ240719P000390002024-07-12 3:48PM EDT39.000.030.010.06-0.01-25.00%9610,06036.33%
VZ240719P000395002024-07-12 1:33PM EDT39.500.040.020.050.00-9061,15228.91%
VZ240719P000400002024-07-12 3:56PM EDT40.000.050.040.05-0.02-28.57%1,2958,67523.05%
VZ240719P000405002024-07-12 3:55PM EDT40.500.080.060.09-0.08-50.00%2132,64620.51%
VZ240719P000410002024-07-12 3:50PM EDT41.000.150.140.18-0.10-40.00%7507,57018.36%
VZ240719P000415002024-07-12 3:55PM EDT41.500.330.330.35-0.14-29.79%55872916.21%
VZ240719P000420002024-07-12 3:44PM EDT42.000.640.640.70-0.20-23.81%761,98917.58%
VZ240719P000425002024-07-12 10:58AM EDT42.501.120.611.19-0.14-11.11%910624.22%
VZ240719P000430002024-07-12 11:31AM EDT43.001.501.281.83-0.17-10.18%1081841.41%
VZ240719P000435002024-07-02 12:16PM EDT43.503.191.792.690.00--071.68%
VZ240719P000440002024-07-12 2:51PM EDT44.002.501.943.55-0.60-19.35%240491100.78%
VZ240719P000450002024-07-12 2:51PM EDT45.003.502.285.60-0.40-10.26%12024276.37%
VZ240719P000460002024-06-25 11:22AM EDT46.005.223.506.500.00--093.36%
VZ240719P000500002024-07-02 10:23AM EDT50.009.307.409.650.00-314187.40%
VZ240719P000550002024-06-21 12:43PM EDT55.0015.5513.0015.700.00-50215.04%