Deutsche Märkte schließen in 4 Stunden 32 Minuten
DAX
17.942,00 +9,83 (+0,05%) Euro Stoxx 50
4.902,29 -18,93 (-0,38%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.306,30 -4,70 (-0,20%) EUR/USD
1,0707 -0,0011 (-0,11%) Bitcoin EUR
54.037,32 +232,84 (+0,43%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 20.00 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 71.39% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 25.00 | 15.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920C00028000 | 2024-04-22 12:36PM EDT | 28.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 30.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920C00033000 | 2024-05-01 9:43AM EDT | 33.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920C00035000 | 2024-04-29 3:37PM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240920C00037000 | 2024-05-01 1:20PM EDT | 37.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240920C00040000 | 2024-05-01 1:53PM EDT | 40.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.78% |
| VZ240920C00042000 | 2024-05-01 3:22PM EDT | 42.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 218 | 6,946 | 3.13% |
| VZ240920C00045000 | 2024-05-01 3:18PM EDT | 45.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 6.25% |
| VZ240920C00047000 | 2024-04-30 2:41PM EDT | 47.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VZ240920C00050000 | 2024-05-01 3:51PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240920C00055000 | 2024-05-01 3:38PM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 87 | 3,976 | 12.50% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240920P00020000 | 2024-04-29 11:13AM EDT | 20.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 115 | 25.00% |
| VZ240920P00023000 | 2024-02-14 11:27AM EDT | 23.00 | 0.04 | 0.00 | 0.09 | 0.00 | - | 2 | 184 | 44.73% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 25.00 | 0.03 | 0.00 | 0.76 | 0.00 | - | 3 | 263 | 52.00% |
| VZ240920P00028000 | 2024-05-01 3:58PM EDT | 28.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| VZ240920P00030000 | 2024-05-01 3:41PM EDT | 30.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,931 | 12.50% |
| VZ240920P00033000 | 2024-05-01 3:56PM EDT | 33.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 22 | 1,294 | 6.25% |
| VZ240920P00035000 | 2024-05-01 3:50PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| VZ240920P00037000 | 2024-05-01 3:56PM EDT | 37.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 114 | 6,502 | 3.13% |
| VZ240920P00040000 | 2024-05-01 3:36PM EDT | 40.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 346 | 5,364 | 0.00% |
| VZ240920P00042000 | 2024-05-01 1:55PM EDT | 42.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VZ240920P00045000 | 2024-04-24 10:44AM EDT | 45.00 | 6.18 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 47.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VZ240920P00050000 | 2024-04-29 11:32AM EDT | 50.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 55.00 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 0.00% |
