Deutsche Märkte geschlossen

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
57,18-0,76 (-1,31%)
Börsenschluss: 4:00PM EDT

57,18 0,00 (0,00 %)
Nachbörse: 4:35PM EDT

In the money
Anzeigen:ListeStellage
Callsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ210521C000300002021-04-21 10:11AM EDT30.0028.1527.0527.400.00--2270.31%
VZ210521C000350002021-04-09 12:15PM EDT35.0022.4523.4523.850.00-84438.28%
VZ210521C000400002021-04-16 10:17AM EDT40.0018.1218.4019.100.00-310354.49%
VZ210521C000450002021-05-04 12:48PM EDT45.0013.4511.9512.650.00--1132.42%
VZ210521C000500002021-05-17 1:33PM EDT50.006.906.957.30-1.25-15.34%132182.42%
VZ210521C000510002021-05-07 3:58PM EDT51.005.905.906.30-1.55-20.81%37272.66%
VZ210521C000520002021-05-18 1:27PM EDT52.005.054.855.30-1.95-27.86%64562.89%
VZ210521C000525002021-05-18 3:36PM EDT52.504.854.604.80-0.85-14.91%2214158.01%
VZ210521C000530002021-05-18 1:20PM EDT53.004.083.954.30-1.92-32.00%182752.93%
VZ210521C000540002021-05-14 3:46PM EDT54.004.803.153.300.00-49342.97%
VZ210521C000550002021-05-18 3:18PM EDT55.002.402.102.28-0.95-28.36%7036330.76%
VZ210521C000560002021-05-18 2:37PM EDT56.001.451.141.31-0.76-34.39%10846322.07%
VZ210521C000570002021-05-18 3:55PM EDT57.000.550.480.53-0.52-48.60%1,0132,81718.16%
VZ210521C000575002021-05-18 3:59PM EDT57.500.280.260.27-0.42-60.00%1,2746,54217.09%
VZ210521C000580002021-05-18 3:57PM EDT58.000.130.120.13-0.26-66.67%1,9434,09217.38%
VZ210521C000590002021-05-18 3:57PM EDT59.000.040.030.04-0.05-55.56%1,1118,37320.51%
VZ210521C000600002021-05-18 3:59PM EDT60.000.020.010.02-0.02-50.00%1,96821,70825.00%
VZ210521C000610002021-05-18 2:35PM EDT61.000.020.000.02+0.01+100.00%863,30732.03%
VZ210521C000620002021-05-18 2:05PM EDT62.000.010.000.010.00-61,06234.38%
VZ210521C000625002021-05-18 2:38PM EDT62.500.020.000.01+0.01+100.00%62,69637.50%
VZ210521C000630002021-05-18 11:49AM EDT63.000.020.000.03+0.01+100.00%146247.66%
VZ210521C000640002021-05-17 9:37AM EDT64.000.020.000.030.00-13253.91%
VZ210521C000650002021-05-10 11:12AM EDT65.000.010.000.010.00-61,58351.56%
VZ210521C000660002021-05-10 9:41AM EDT66.000.010.000.030.00-2460.16%
VZ210521C000675002021-05-06 12:35PM EDT67.500.030.000.030.00-88767.97%
VZ210521C000700002021-05-18 9:43AM EDT70.000.010.000.010.00-58471.88%
VZ210521C000800002021-04-29 11:37AM EDT80.000.030.000.090.00--1143.75%
Putsfür21. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ210521P000300002021-04-22 10:55AM EDT30.000.010.000.060.00--10256.25%
VZ210521P000350002021-03-29 11:34AM EDT35.000.010.000.030.00-32184.38%
VZ210521P000400002021-04-21 9:30AM EDT40.000.010.000.020.00-3219131.25%
VZ210521P000450002021-05-11 9:49AM EDT45.000.010.000.010.00-106084.38%
VZ210521P000500002021-05-18 10:20AM EDT50.000.010.000.010.00-92,12050.00%
VZ210521P000510002021-05-12 10:09AM EDT51.000.010.000.02-0.01-50.00%1018252.34%
VZ210521P000520002021-05-17 10:32AM EDT52.000.020.000.040.00-1103,14850.00%
VZ210521P000525002021-05-17 11:53AM EDT52.500.030.000.04+0.02+200.00%52,46446.09%
VZ210521P000530002021-05-18 12:32PM EDT53.000.010.000.04-0.02-66.67%11116141.80%
VZ210521P000540002021-05-18 2:51PM EDT54.000.020.000.040.00-321,16033.20%
VZ210521P000550002021-05-18 2:13PM EDT55.000.020.030.040.00-2738,86124.41%
VZ210521P000560002021-05-18 3:55PM EDT56.000.080.050.11+0.04+100.00%5933,42120.70%
VZ210521P000570002021-05-18 3:58PM EDT57.000.320.310.33+0.19+146.15%1,2414,14717.38%
VZ210521P000575002021-05-18 3:55PM EDT57.500.530.560.59+0.27+103.85%5978,90617.14%
VZ210521P000580002021-05-18 3:33PM EDT58.000.950.860.96+0.47+97.92%6203,75717.97%
VZ210521P000590002021-05-18 3:10PM EDT59.001.691.741.87+0.51+43.22%3223,20421.68%
VZ210521P000600002021-05-18 10:47AM EDT60.002.882.742.91+0.78+37.14%886534.57%
VZ210521P000610002021-05-17 2:58PM EDT61.003.933.703.95+1.08+37.89%1157647.27%
VZ210521P000620002021-05-07 2:21PM EDT62.003.184.755.050.00-1164.84%
VZ210521P000625002021-05-06 2:40PM EDT62.503.305.105.750.00-134456.84%
VZ210521P000630002021-04-30 1:54PM EDT63.005.305.755.950.00-3263.67%
VZ210521P000640002021-05-14 2:49PM EDT64.005.126.607.150.00-1160.16%
VZ210521P000650002021-05-12 2:48PM EDT65.006.367.708.050.00-150166.41%
VZ210521P000675002021-05-06 12:10PM EDT67.508.398.5511.950.00-32202.73%
VZ210521P000700002021-05-11 10:55AM EDT70.0010.9512.5512.950.00-21112.50%