Deutsche Märkte öffnen in 4 Stunden 48 Minuten
Nikkei 225
38.164,45 -109,60 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.489,02 -2.245,49 (-4,03%) CMC Crypto 200
1.255,13 -83,94 (-6,26%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00030000 | 2024-04-25 3:01PM EDT | 30.00 | 9.30 | 7.35 | 9.40 | 0.00 | - | - | 5 | 116.41% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 4.70 | 8.35 | 0.00 | - | - | 3 | 94.53% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 3.90 | 5.40 | 0.00 | - | 10 | 0 | 79.00% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 36.00 | 4.50 | 2.29 | 5.00 | 0.00 | - | 1 | 25 | 65.72% |
| VZ240510C00036500 | 2024-04-30 9:53AM EDT | 36.50 | 3.15 | 1.83 | 2.96 | 0.00 | - | 1 | 1 | 47.85% |
| VZ240510C00037000 | 2024-04-30 11:56AM EDT | 37.00 | 2.73 | 0.81 | 2.84 | 0.00 | - | 12 | 35 | 62.40% |
| VZ240510C00037500 | 2024-05-01 3:58PM EDT | 37.50 | 1.76 | 1.58 | 1.87 | -0.56 | -24.14% | 1 | 11 | 30.08% |
| VZ240510C00038000 | 2024-05-01 2:47PM EDT | 38.00 | 1.58 | 1.32 | 1.40 | -0.24 | -13.19% | 52 | 96 | 25.88% |
| VZ240510C00038500 | 2024-05-01 2:10PM EDT | 38.50 | 1.10 | 0.92 | 0.97 | -0.22 | -16.67% | 2 | 27 | 22.66% |
| VZ240510C00039000 | 2024-05-01 3:58PM EDT | 39.00 | 0.56 | 0.58 | 0.62 | -0.39 | -41.05% | 129 | 108 | 21.00% |
| VZ240510C00039500 | 2024-05-01 3:38PM EDT | 39.50 | 0.33 | 0.33 | 0.35 | -0.26 | -44.07% | 1,012 | 524 | 19.73% |
| VZ240510C00040000 | 2024-05-01 3:59PM EDT | 40.00 | 0.17 | 0.16 | 0.18 | -0.13 | -43.33% | 487 | 497 | 19.24% |
| VZ240510C00040500 | 2024-05-01 3:40PM EDT | 40.50 | 0.08 | 0.07 | 0.09 | -0.09 | -52.94% | 112 | 754 | 19.53% |
| VZ240510C00041000 | 2024-05-01 3:21PM EDT | 41.00 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 87 | 467 | 20.70% |
| VZ240510C00041500 | 2024-05-01 2:04PM EDT | 41.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 74 | 385 | 23.63% |
| VZ240510C00042000 | 2024-05-01 2:06PM EDT | 42.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 3 | 890 | 25.78% |
| VZ240510C00042500 | 2024-05-01 3:45PM EDT | 42.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 132 | 29.30% |
| VZ240510C00043000 | 2024-05-01 12:23PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 1,084 | 30.47% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 0 | 82.03% |
| VZ240510C00044000 | 2024-04-29 10:42AM EDT | 44.00 | 0.02 | 0.00 | 0.22 | 0.00 | - | 7 | 122 | 50.98% |
| VZ240510C00045000 | 2024-04-29 10:28AM EDT | 45.00 | 0.01 | 0.00 | 1.06 | 0.00 | - | 10 | 249 | 90.82% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 1.26 | 0.00 | - | 1 | 39 | 105.86% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 20 | 187 | 114.45% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.98 | 0.00 | - | 200 | 128 | 113.28% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 78.52% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 30 | 110 | 62.50% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 67.19% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 1.02 | 0.00 | - | - | 10 | 122.56% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 10 | 80 | 118.16% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 55.86% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | - | 0 | 47.66% |
| VZ240510P00035000 | 2024-04-22 2:33PM EDT | 35.00 | 0.04 | 0.00 | 1.27 | 0.00 | - | 201 | 163 | 90.53% |
| VZ240510P00035500 | 2024-04-24 12:47PM EDT | 35.50 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 60 | 45.51% |
| VZ240510P00036000 | 2024-05-01 11:22AM EDT | 36.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 3 | 236 | 31.25% |
| VZ240510P00036500 | 2024-04-30 3:36PM EDT | 36.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | 16 | 66 | 35.55% |
| VZ240510P00037000 | 2024-05-01 10:25AM EDT | 37.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 2 | 132 | 25.39% |
| VZ240510P00037500 | 2024-05-01 2:04PM EDT | 37.50 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 98 | 108 | 21.68% |
| VZ240510P00038000 | 2024-05-01 3:43PM EDT | 38.00 | 0.09 | 0.08 | 0.11 | 0.00 | - | 40 | 194 | 20.51% |
| VZ240510P00038500 | 2024-05-01 3:43PM EDT | 38.50 | 0.19 | 0.17 | 0.20 | +0.05 | +35.71% | 50 | 387 | 19.24% |
| VZ240510P00039000 | 2024-05-01 3:59PM EDT | 39.00 | 0.33 | 0.32 | 0.36 | +0.06 | +22.22% | 257 | 893 | 18.46% |
| VZ240510P00039500 | 2024-05-01 3:44PM EDT | 39.50 | 0.59 | 0.58 | 0.61 | +0.13 | +28.26% | 1,217 | 831 | 18.02% |
| VZ240510P00040000 | 2024-05-01 2:20PM EDT | 40.00 | 0.82 | 0.89 | 1.00 | +0.09 | +12.33% | 213 | 708 | 20.22% |
| VZ240510P00040500 | 2024-05-01 2:14PM EDT | 40.50 | 1.14 | 1.30 | 1.57 | +0.09 | +8.57% | 221 | 944 | 29.88% |
| VZ240510P00041000 | 2024-04-29 3:30PM EDT | 41.00 | 1.75 | 1.70 | 2.48 | +0.76 | +76.77% | 1 | 394 | 55.76% |
| VZ240510P00041500 | 2024-04-29 10:04AM EDT | 41.50 | 0.96 | 1.91 | 2.54 | 0.00 | - | 12 | 13 | 39.36% |
| VZ240510P00042000 | 2024-05-01 11:54AM EDT | 42.00 | 2.41 | 1.85 | 2.96 | +0.03 | +1.26% | 15 | 36 | 38.87% |
| VZ240510P00042500 | 2024-05-01 11:13AM EDT | 42.50 | 2.97 | 2.06 | 5.00 | -0.30 | -9.17% | 14 | 0 | 120.31% |
| VZ240510P00043000 | 2024-04-29 10:24AM EDT | 43.00 | 2.46 | 2.63 | 4.85 | 0.00 | - | 16 | 8 | 97.46% |
| VZ240510P00043500 | 2024-04-29 3:22PM EDT | 43.50 | 3.25 | 3.00 | 5.35 | 0.00 | - | 12 | 1 | 103.13% |
| VZ240510P00044000 | 2024-04-25 10:03AM EDT | 44.00 | 4.76 | 2.78 | 5.00 | 0.00 | - | 2 | 0 | 59.38% |
