Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.913,48 +296,38 (+0,77%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Bitcoin EUR
64.077,02 -605,66 (-0,94%) CMC Crypto 200
1.510,86 -15,55 (-1,02%) Nasdaq Compositive
16.801,54 -31,08 (-0,18%) S&P 500
5.307,01 -14,40 (-0,27%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00030000 | 2024-05-17 11:43AM EDT | 30.00 | 10.47 | 9.65 | 10.30 | 0.00 | - | 6 | 6 | 58.79% |
| VZ240628C00039000 | 2024-05-21 2:14PM EDT | 39.00 | 1.38 | 1.26 | 2.06 | 0.00 | - | 13 | 16 | 32.67% |
| VZ240628C00040000 | 2024-05-22 2:26PM EDT | 40.00 | 0.76 | 0.71 | 0.82 | +0.03 | +4.11% | 62 | 83 | 18.16% |
| VZ240628C00041000 | 2024-05-22 3:29PM EDT | 41.00 | 0.37 | 0.36 | 0.48 | +0.06 | +19.35% | 22 | 897 | 18.85% |
| VZ240628C00042000 | 2024-05-22 12:55PM EDT | 42.00 | 0.19 | 0.14 | 0.18 | +0.06 | +46.15% | 60 | 265 | 16.85% |
| VZ240628C00043000 | 2024-05-21 3:36PM EDT | 43.00 | 0.08 | 0.05 | 0.08 | +0.02 | +33.33% | 7 | 156 | 17.19% |
| VZ240628C00044000 | 2024-05-20 3:12PM EDT | 44.00 | 0.04 | 0.02 | 0.10 | 0.00 | - | 39 | 87 | 22.07% |
| VZ240628C00045000 | 2024-05-20 3:14PM EDT | 45.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 146 | 89 | 20.31% |
| VZ240628C00046000 | 2024-05-20 3:13PM EDT | 46.00 | 0.03 | 0.01 | 0.07 | 0.00 | - | 30 | 120 | 27.05% |
| VZ240628C00047000 | 2024-05-17 10:19AM EDT | 47.00 | 0.03 | 0.00 | 2.14 | 0.00 | - | 110 | 95 | 65.14% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00035000 | 2024-05-22 12:23PM EDT | 35.00 | 0.03 | 0.02 | 0.13 | -0.02 | -40.00% | 220 | 85 | 29.00% |
| VZ240628P00036000 | 2024-05-10 2:46PM EDT | 36.00 | 0.08 | 0.00 | 0.56 | 0.00 | - | 1 | 2 | 39.06% |
| VZ240628P00037000 | 2024-05-21 3:53PM EDT | 37.00 | 0.11 | 0.09 | 0.12 | 0.00 | - | 19 | 40 | 18.56% |
| VZ240628P00038000 | 2024-05-22 3:29PM EDT | 38.00 | 0.19 | 0.11 | 0.23 | -0.03 | -13.64% | 18 | 58 | 16.99% |
| VZ240628P00039000 | 2024-05-22 3:28PM EDT | 39.00 | 0.44 | 0.39 | 0.43 | -0.01 | -2.22% | 7 | 125 | 15.19% |
| VZ240628P00040000 | 2024-05-22 2:50PM EDT | 40.00 | 0.85 | 0.15 | 0.83 | -0.16 | -15.84% | 2 | 124 | 14.21% |
| VZ240628P00041000 | 2024-05-22 2:15PM EDT | 41.00 | 1.45 | 1.34 | 1.44 | -0.06 | -3.97% | 6 | 60 | 13.04% |
| VZ240628P00042000 | 2024-05-22 1:20PM EDT | 42.00 | 1.93 | 1.31 | 2.70 | -0.41 | -17.52% | 11 | 21 | 25.20% |
| VZ240628P00047000 | 2024-05-21 1:54PM EDT | 47.00 | 7.32 | 5.60 | 8.25 | 0.00 | - | 11 | 11 | 64.40% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 6.85 | 8.75 | 0.00 | - | 3 | 0 | 54.54% |
