Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.849,70 +291,59 (+0,74%) Bitcoin EUR
60.332,77 +3.892,59 (+6,90%) CMC Crypto 200
1.386,56 +118,61 (+9,36%) Nasdaq Compositive
16.740,76 +229,58 (+1,39%) S&P 500
5.302,54 +55,86 (+1,06%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 20.00 | 0.03 | 0.00 | - | - | 1 |
| 16.15 | 0.00 | - | 1 | 1 | 24.00 | 0.08 | 0.00 | - | - | 1 |
| 15.05 | 0.00 | - | 10 | 10 | 25.00 | - | - | - | - | - |
| 10.70 | +1.06 | +11.00% | 7 | 40 | 30.00 | 0.05 | 0.00 | - | - | 2 |
| 9.70 | 0.00 | - | 90 | 0 | 32.00 | 0.02 | 0.00 | - | 1 | 82 |
| 6.40 | 0.00 | - | 7 | 8 | 33.00 | 0.01 | 0.00 | - | 1 | 366 |
| - | - | - | - | - | 34.00 | 0.02 | 0.00 | - | 146 | 2,952 |
| - | - | - | - | - | 34.50 | 0.01 | 0.00 | - | 58 | 212 |
| 5.50 | +0.65 | +13.40% | 31 | 70 | 35.00 | 0.02 | 0.00 | - | 50 | 1,012 |
| - | - | - | - | - | 35.50 | 0.01 | 0.00 | - | 200 | 304 |
| 4.50 | 0.00 | - | 1 | 11 | 36.00 | 0.02 | 0.00 | - | 10 | 1,583 |
| 3.06 | 0.00 | - | - | 1 | 36.50 | 0.01 | 0.00 | - | 1 | 84 |
| 3.63 | +0.08 | +2.25% | 2 | 63 | 37.00 | 0.02 | 0.00 | - | 62 | 1,922 |
| 3.43 | +0.33 | +10.65% | 1 | 65 | 37.50 | 0.01 | 0.00 | - | 1 | 441 |
| 2.54 | -0.04 | -1.55% | 13 | 400 | 38.00 | 0.01 | 0.00 | - | 7 | 3,632 |
| 2.39 | +0.31 | +14.90% | 5 | 505 | 38.50 | 0.01 | 0.00 | - | 16 | 1,405 |
| 1.58 | +0.04 | +2.60% | 68 | 2,712 | 39.00 | 0.02 | 0.00 | - | 426 | 9,842 |
| 1.06 | -0.02 | -1.85% | 34 | 5,533 | 39.50 | 0.01 | -0.02 | -66.67% | 27 | 2,501 |
| 0.57 | -0.04 | -6.56% | 411 | 6,440 | 40.00 | 0.05 | -0.05 | -50.00% | 695 | 10,396 |
| 0.21 | -0.06 | -22.22% | 1,715 | 19,326 | 40.50 | 0.18 | -0.08 | -30.77% | 345 | 1,086 |
| 0.05 | -0.04 | -44.44% | 10,648 | 16,073 | 41.00 | 0.53 | -0.02 | -3.64% | 340 | 1,964 |
| 0.01 | -0.02 | -66.67% | 326 | 3,227 | 41.50 | 0.96 | 0.00 | - | 2 | 32 |
| 0.02 | +0.01 | +100.00% | 236 | 16,332 | 42.00 | 1.53 | +0.05 | +3.38% | 17 | 739 |
| 0.01 | 0.00 | - | 22 | 215 | 42.50 | 1.97 | 0.00 | - | 1 | 3 |
| 0.01 | -0.01 | -50.00% | 22 | 9,186 | 43.00 | 2.47 | 0.00 | - | 4 | 130 |
| 0.01 | 0.00 | - | 20 | 104 | 43.50 | 3.05 | +0.08 | +2.77% | 72 | 29 |
| 0.03 | 0.00 | - | 60 | 2,741 | 44.00 | 4.50 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 523 | 597 | 44.50 | 5.50 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 4,204 | 45.00 | 5.15 | 0.00 | - | 3 | 0 |
| 0.02 | 0.00 | - | 1 | 120 | 45.50 | 5.40 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 5 | 1,413 | 46.00 | 4.55 | 0.00 | - | 2 | 2 |
| 0.01 | 0.00 | - | 1 | 330 | 47.00 | 5.05 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 1 | 209 | 48.00 | 8.50 | 0.00 | - | 41 | 0 |
| - | - | - | - | - | 49.00 | 10.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 142 | 50.00 | 10.80 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | - | 2 | 55.00 | 16.40 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | - | 1 | 60.00 | - | - | - | - | - |
