Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.298,90 -4,00 (-0,17%) EUR/USD
1,0654 -0,0018 (-0,17%) Bitcoin EUR
56.001,56 -3.519,59 (-5,91%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-04-22 1:07PM EDT | 18.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116C00020000 | 2024-04-15 3:59PM EDT | 20.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116C00028000 | 2024-04-30 11:45AM EDT | 28.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ260116C00030000 | 2024-04-29 11:50AM EDT | 30.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116C00032000 | 2024-04-30 3:58PM EDT | 32.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116C00035000 | 2024-04-30 12:25PM EDT | 35.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ260116C00037000 | 2024-04-30 11:41AM EDT | 37.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VZ260116C00040000 | 2024-04-30 2:24PM EDT | 40.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 0.39% |
| VZ260116C00042000 | 2024-04-29 2:26PM EDT | 42.00 | 3.42 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 1.56% |
| VZ260116C00045000 | 2024-04-30 12:49PM EDT | 45.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| VZ260116C00047000 | 2024-04-29 11:45AM EDT | 47.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| VZ260116C00050000 | 2024-04-30 2:24PM EDT | 50.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 3.13% |
| VZ260116C00055000 | 2024-04-30 9:50AM EDT | 55.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ260116C00060000 | 2024-04-29 9:47AM EDT | 60.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ260116C00065000 | 2024-04-22 1:27PM EDT | 65.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-04-29 11:08AM EDT | 18.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ260116P00023000 | 2024-04-22 11:50AM EDT | 23.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VZ260116P00025000 | 2024-04-24 2:09PM EDT | 25.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VZ260116P00028000 | 2024-04-30 9:31AM EDT | 28.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| VZ260116P00030000 | 2024-04-30 3:09PM EDT | 30.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VZ260116P00032000 | 2024-04-30 11:41AM EDT | 32.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ260116P00035000 | 2024-04-30 12:03PM EDT | 35.00 | 2.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| VZ260116P00037000 | 2024-04-26 1:49PM EDT | 37.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| VZ260116P00040000 | 2024-04-29 1:29PM EDT | 40.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| VZ260116P00042000 | 2024-04-29 3:38PM EDT | 42.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00050000 | 2024-04-15 2:26PM EDT | 50.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
