Deutsche Märkte öffnen in 7 Stunden 14 Minuten
Nikkei 225
38.274,05 -131,61 (-0,34%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.378,76 -2.175,64 (-3,85%) CMC Crypto 200
1.271,44 -67,62 (-5,05%) 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:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 181.84% |
| VZ240517C00030000 | 2024-05-01 2:35PM EDT | 30.00 | 9.40 | 7.75 | 10.75 | -0.85 | -8.29% | 22 | 20 | 64.45% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 7.10 | 8.35 | 0.00 | - | 90 | 0 | 90.04% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 6.40 | 4.80 | 7.15 | -1.25 | -16.34% | 7 | 1 | 100.73% |
| VZ240517C00035000 | 2024-05-01 3:03PM EDT | 35.00 | 4.45 | 4.10 | 4.45 | -0.15 | -3.26% | 24 | 62 | 47.07% |
| VZ240517C00036000 | 2024-04-26 9:44AM EDT | 36.00 | 3.60 | 2.36 | 4.50 | 0.00 | - | 1 | 10 | 80.18% |
| VZ240517C00037000 | 2024-04-29 10:03AM EDT | 37.00 | 3.90 | 2.13 | 2.59 | 0.00 | - | 3 | 61 | 35.94% |
| VZ240517C00037500 | 2024-05-01 2:36PM EDT | 37.50 | 2.07 | 1.68 | 2.23 | +0.23 | +12.50% | 39 | 20 | 36.13% |
| VZ240517C00038000 | 2024-05-01 3:56PM EDT | 38.00 | 1.48 | 1.40 | 1.52 | -0.32 | -17.78% | 54 | 367 | 23.39% |
| VZ240517C00038500 | 2024-04-30 9:48AM EDT | 38.50 | 1.50 | 1.07 | 1.18 | 0.00 | - | 5 | 144 | 23.34% |
| VZ240517C00039000 | 2024-05-01 3:42PM EDT | 39.00 | 0.78 | 0.75 | 0.77 | -0.23 | -22.77% | 61 | 1,025 | 19.78% |
| VZ240517C00039500 | 2024-05-01 3:59PM EDT | 39.50 | 0.50 | 0.49 | 0.52 | -0.32 | -39.02% | 2,536 | 2,500 | 19.43% |
| VZ240517C00040000 | 2024-05-01 3:53PM EDT | 40.00 | 0.31 | 0.30 | 0.33 | -0.16 | -34.04% | 559 | 4,237 | 19.14% |
| VZ240517C00040500 | 2024-05-01 3:58PM EDT | 40.50 | 0.17 | 0.17 | 0.20 | -0.13 | -43.33% | 593 | 916 | 19.04% |
| VZ240517C00041000 | 2024-05-01 3:45PM EDT | 41.00 | 0.11 | 0.10 | 0.12 | -0.06 | -35.29% | 270 | 7,780 | 19.34% |
| VZ240517C00041500 | 2024-05-01 2:19PM EDT | 41.50 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 9 | 2,478 | 19.53% |
| VZ240517C00042000 | 2024-05-01 3:55PM EDT | 42.00 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 212 | 16,546 | 20.90% |
| VZ240517C00042500 | 2024-05-01 10:43AM EDT | 42.50 | 0.03 | 0.01 | 0.10 | -0.05 | -62.50% | 10 | 117 | 27.74% |
| VZ240517C00043000 | 2024-05-01 3:56PM EDT | 43.00 | 0.05 | 0.02 | 0.05 | +0.02 | +66.67% | 51 | 9,399 | 26.17% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.01 | 0.30 | 0.00 | - | 10 | 60 | 45.51% |
| VZ240517C00044000 | 2024-04-30 1:18PM EDT | 44.00 | 0.03 | 0.01 | 0.22 | +0.01 | +50.00% | 71 | 2,601 | 44.34% |
| VZ240517C00044500 | 2024-04-26 10:11AM EDT | 44.50 | 0.02 | 0.00 | 0.23 | 0.00 | - | 5 | 5 | 47.95% |
| VZ240517C00045000 | 2024-05-01 3:53PM EDT | 45.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 2,888 | 30.86% |
| VZ240517C00045500 | 2024-04-29 1:28PM EDT | 45.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 11 | 73.93% |
| VZ240517C00046000 | 2024-04-29 1:28PM EDT | 46.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 1,341 | 44.34% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 1 | 330 | 53.71% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 209 | 42.97% |
| VZ240517C00050000 | 2024-04-24 9:38AM EDT | 50.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 132 | 50.00% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 60.94% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 118.75% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 157.62% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 1.04 | 0.00 | - | - | 2 | 109.57% |
| VZ240517P00032000 | 2024-04-22 11:25AM EDT | 32.00 | 0.01 | 0.00 | 0.18 | 0.00 | - | 1 | 82 | 57.03% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 366 | 85.94% |
| VZ240517P00034000 | 2024-04-23 10:09AM EDT | 34.00 | 0.28 | 0.00 | 0.45 | 0.00 | - | 1 | 2,852 | 53.81% |
| VZ240517P00034500 | 2024-04-24 10:46AM EDT | 34.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 100 | 34.77% |
| VZ240517P00035000 | 2024-05-01 11:57AM EDT | 35.00 | 0.03 | 0.01 | 0.08 | +0.01 | +50.00% | 201 | 674 | 34.77% |
| VZ240517P00035500 | 2024-04-26 10:57AM EDT | 35.50 | 0.02 | 0.01 | 1.28 | 0.00 | - | 203 | 180 | 61.23% |
| VZ240517P00036000 | 2024-05-01 3:57PM EDT | 36.00 | 0.04 | 0.02 | 0.05 | +0.02 | +100.00% | 7 | 1,410 | 25.00% |
| VZ240517P00036500 | 2024-04-26 2:28PM EDT | 36.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 10 | 25 | 22.66% |
| VZ240517P00037000 | 2024-05-01 1:21PM EDT | 37.00 | 0.05 | 0.06 | 0.08 | -0.01 | -16.67% | 71 | 1,787 | 20.80% |
| VZ240517P00037500 | 2024-05-01 12:18PM EDT | 37.50 | 0.08 | 0.10 | 0.13 | +0.01 | +14.29% | 27 | 311 | 19.92% |
| VZ240517P00038000 | 2024-05-01 3:59PM EDT | 38.00 | 0.18 | 0.17 | 0.19 | +0.02 | +12.50% | 129 | 3,555 | 18.41% |
| VZ240517P00038500 | 2024-05-01 3:57PM EDT | 38.50 | 0.31 | 0.28 | 0.30 | +0.07 | +29.17% | 95 | 583 | 17.48% |
| VZ240517P00039000 | 2024-05-01 3:57PM EDT | 39.00 | 0.49 | 0.46 | 0.48 | +0.14 | +40.00% | 558 | 5,019 | 17.09% |
| VZ240517P00039500 | 2024-05-01 1:51PM EDT | 39.50 | 0.64 | 0.69 | 0.73 | +0.11 | +20.75% | 776 | 1,277 | 16.75% |
| VZ240517P00040000 | 2024-05-01 3:57PM EDT | 40.00 | 1.06 | 1.00 | 1.05 | +0.34 | +47.22% | 405 | 5,913 | 16.50% |
| VZ240517P00040500 | 2024-05-01 3:52PM EDT | 40.50 | 1.43 | 1.32 | 1.83 | +0.40 | +38.83% | 210 | 567 | 30.76% |
| VZ240517P00041000 | 2024-05-01 9:41AM EDT | 41.00 | 1.55 | 1.77 | 2.07 | -0.04 | -2.52% | 4 | 2,410 | 25.98% |
| VZ240517P00041500 | 2024-04-29 10:32AM EDT | 41.50 | 1.15 | 1.13 | 2.55 | 0.00 | - | 10 | 14 | 29.10% |
| VZ240517P00042000 | 2024-04-30 9:46AM EDT | 42.00 | 2.62 | 1.84 | 3.25 | +0.28 | +11.97% | 1 | 1,071 | 41.11% |
| VZ240517P00042500 | 2024-04-24 9:42AM EDT | 42.50 | 3.20 | 2.07 | 4.55 | 0.00 | - | - | 0 | 73.19% |
| VZ240517P00043000 | 2024-05-01 3:21PM EDT | 43.00 | 4.00 | 2.74 | 4.90 | +0.85 | +26.98% | 271 | 138 | 72.61% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 3.60 | 6.20 | 0.00 | - | - | 0 | 58.50% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 2.69 | 6.75 | 0.00 | - | 50 | 0 | 108.94% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 4.55 | 7.00 | 0.00 | - | - | 0 | 60.35% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 4.75 | 6.90 | 0.00 | - | 3 | 0 | 88.48% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 6.15 | 6.45 | 0.00 | - | - | 0 | 48.24% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 5.20 | 8.10 | 0.00 | - | 2 | 2 | 103.03% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.05 | 8.80 | 0.00 | - | - | 0 | 53.71% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 7.00 | 10.60 | 0.00 | - | 41 | 0 | 134.67% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 7.70 | 11.00 | 0.00 | - | - | 0 | 119.39% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 9.65 | 12.05 | 0.00 | - | 1 | 0 | 57.23% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 15.65 | 16.90 | 0.00 | - | 5 | 0 | 116.31% |
