Deutsche Märkte geschlossen
DAX
18.155,24 -22,38 (-0,12%) Euro Stoxx 50
4.915,94 -20,03 (-0,41%) Dow Jones 30
39.156,92 +44,76 (+0,11%) Gold
2.313,00 -17,80 (-0,76%) EUR/USD
1,0686 -0,0030 (-0,28%) Bitcoin EUR
57.184,56 -256,66 (-0,45%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:07PM EDT. Markt geöffnet.
Callsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321C00028000 | 2024-06-14 12:02PM EDT | 28.00 | 11.82 | 12.90 | 14.00 | 0.00 | - | - | 1 | 42.92% |
| VZ250321C00030000 | 2024-06-06 10:21AM EDT | 30.00 | 11.80 | 10.50 | 11.10 | 0.00 | - | 5 | 2 | 18.95% |
| VZ250321C00033000 | 2024-06-03 11:55AM EDT | 33.00 | 8.38 | 7.65 | 8.25 | 0.00 | - | 1 | 2 | 18.12% |
| VZ250321C00035000 | 2024-06-21 10:43AM EDT | 35.00 | 5.85 | 6.25 | 6.55 | 0.00 | - | 11 | 111 | 18.63% |
| VZ250321C00038000 | 2024-06-24 10:08AM EDT | 38.00 | 4.15 | 4.25 | 4.35 | 0.00 | - | 1 | 174 | 18.82% |
| VZ250321C00040000 | 2024-06-25 3:38PM EDT | 40.00 | 3.19 | 3.05 | 3.15 | +0.19 | +6.33% | 2 | 138 | 18.73% |
| VZ250321C00042000 | 2024-06-26 9:43AM EDT | 42.00 | 2.24 | 2.13 | 2.19 | -0.02 | -0.88% | 4 | 683 | 18.59% |
| VZ250321C00045000 | 2024-06-26 10:37AM EDT | 45.00 | 1.11 | 1.11 | 1.16 | -0.09 | -7.50% | 1 | 474 | 18.27% |
| VZ250321C00047000 | 2024-06-25 11:53AM EDT | 47.00 | 0.80 | 0.69 | 0.72 | +0.04 | +5.26% | 32 | 136 | 18.10% |
| VZ250321C00050000 | 2024-06-26 12:49PM EDT | 50.00 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 8 | 66 | 18.38% |
| VZ250321C00055000 | 2024-06-13 12:02PM EDT | 55.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 1 | 4 | 19.83% |
Putsfür21. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250321P00025000 | 2024-06-18 12:01PM EDT | 25.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | - | 22 | 12.50% |
| VZ250321P00028000 | 2024-06-17 9:30AM EDT | 28.00 | 0.28 | 0.17 | 0.24 | 0.00 | - | 2 | 27 | 29.40% |
| VZ250321P00030000 | 2024-06-20 2:11PM EDT | 30.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 1 | 127 | 27.44% |
| VZ250321P00033000 | 2024-06-25 2:53PM EDT | 33.00 | 0.62 | 0.44 | 0.73 | +0.07 | +12.73% | 535 | 1,453 | 26.22% |
| VZ250321P00035000 | 2024-06-25 10:35AM EDT | 35.00 | 0.83 | 0.93 | 0.97 | -0.11 | -11.70% | 1 | 1,378 | 23.88% |
| VZ250321P00038000 | 2024-06-25 12:18PM EDT | 38.00 | 1.69 | 1.73 | 1.78 | -0.02 | -1.17% | 7 | 1,709 | 22.68% |
| VZ250321P00040000 | 2024-06-25 3:38PM EDT | 40.00 | 2.52 | 2.54 | 2.60 | +0.02 | +0.80% | 1 | 32 | 22.33% |
| VZ250321P00042000 | 2024-06-26 9:48AM EDT | 42.00 | 3.55 | 3.55 | 3.65 | -0.40 | -10.13% | 1 | 167 | 22.18% |
| VZ250321P00045000 | 2024-06-26 9:49AM EDT | 45.00 | 5.50 | 5.50 | 5.65 | -0.72 | -11.58% | 1 | 36 | 22.46% |
| VZ250321P00047000 | 2024-06-26 10:33AM EDT | 47.00 | 7.25 | 7.05 | 7.20 | +0.30 | +4.32% | 5 | 86 | 22.83% |
