Deutsche Märkte schließen in 5 Stunden
DAX
17.932,51 +0,34 (+0,00%) Euro Stoxx 50
4.899,20 -22,02 (-0,45%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.305,90 -5,10 (-0,22%) EUR/USD
1,0704 -0,0014 (-0,13%) Bitcoin EUR
53.902,14 +331,61 (+0,62%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531C00025000 | 2024-04-26 11:56AM EDT | 25.00 | 15.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 30.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 33.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531C00036000 | 2024-04-30 12:41PM EDT | 36.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531C00037000 | 2024-04-29 10:14AM EDT | 37.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240531C00038000 | 2024-04-24 11:00AM EDT | 38.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240531C00039000 | 2024-05-01 3:59PM EDT | 39.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| VZ240531C00040000 | 2024-05-01 3:39PM EDT | 40.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 1.56% |
| VZ240531C00041000 | 2024-05-01 3:43PM EDT | 41.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| VZ240531C00042000 | 2024-05-01 3:35PM EDT | 42.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 6.25% |
| VZ240531C00043000 | 2024-05-01 2:24PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VZ240531C00044000 | 2024-05-01 9:48AM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240531C00045000 | 2024-04-24 2:50PM EDT | 45.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 12.50% |
| VZ240531C00046000 | 2024-04-15 12:33PM EDT | 46.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 47.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VZ240531C00048000 | 2024-04-24 12:34PM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240531P00032000 | 2024-04-23 1:34PM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VZ240531P00034000 | 2024-04-26 2:22PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ240531P00035000 | 2024-04-24 1:45PM EDT | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| VZ240531P00036000 | 2024-04-30 3:39PM EDT | 36.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ240531P00037000 | 2024-05-01 3:42PM EDT | 37.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| VZ240531P00038000 | 2024-05-01 3:43PM EDT | 38.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| VZ240531P00039000 | 2024-05-01 3:56PM EDT | 39.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 0.78% |
| VZ240531P00040000 | 2024-05-01 12:56PM EDT | 40.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240531P00041000 | 2024-05-01 9:55AM EDT | 41.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00042000 | 2024-05-01 11:58AM EDT | 42.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-29 2:45PM EDT | 45.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240531P00047000 | 2024-05-01 1:24PM EDT | 47.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00050000 | 2024-04-29 10:00AM EDT | 50.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
