Deutsche Märkte geschlossen

Verizon Communications Inc. (VZ)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
32,41-0,14 (-0,43%)
Börsenschluss: 04:00PM EDT
32,42 +0,01 (+0,03%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ231006C000270002023-09-20 9:30AM EDT27.006.705.305.650.00-1185.55%
VZ231006C000280002023-09-11 2:16PM EDT28.006.014.304.600.00--1064.84%
VZ231006C000285002023-09-25 3:13PM EDT28.504.663.804.100.00-202058.59%
VZ231006C000290002023-09-27 12:00PM EDT29.003.503.353.60-0.05-1.41%106757.42%
VZ231006C000300002023-09-29 2:29PM EDT30.002.432.352.58-0.12-4.71%2310257.03%
VZ231006C000305002023-09-27 2:04PM EDT30.501.991.862.030.00-7643.16%
VZ231006C000310002023-09-29 3:18PM EDT31.001.521.391.590.00-1034040.63%
VZ231006C000315002023-09-29 2:50PM EDT31.501.020.971.04-0.16-13.56%1610527.15%
VZ231006C000320002023-09-29 3:48PM EDT32.000.630.550.60-0.08-11.27%1,6221,11921.78%
VZ231006C000325002023-09-29 3:59PM EDT32.500.280.270.29-0.12-30.00%6851,12320.12%
VZ231006C000330002023-09-29 3:59PM EDT33.000.110.110.13-0.10-47.62%3,2545,35920.90%
VZ231006C000335002023-09-29 3:56PM EDT33.500.050.050.06-0.04-44.44%1,3253,79422.66%
VZ231006C000340002023-09-29 3:58PM EDT34.000.040.030.040.00-7223,93826.56%
VZ231006C000345002023-09-29 3:57PM EDT34.500.030.020.030.00-8282730.47%
VZ231006C000350002023-09-29 3:56PM EDT35.000.020.010.03-0.01-33.33%516,00235.94%
VZ231006C000355002023-09-29 9:31AM EDT35.500.020.000.030.00-2828041.02%
VZ231006C000360002023-09-29 3:49PM EDT36.000.010.010.020.00-612,02842.97%
VZ231006C000365002023-09-26 12:26PM EDT36.500.020.000.010.00-167942.19%
VZ231006C000370002023-09-28 9:47AM EDT37.000.010.000.020.00-458251.56%
VZ231006C000375002023-09-27 10:35AM EDT37.500.010.000.010.00-32950.78%
VZ231006C000380002023-09-26 3:36PM EDT38.000.010.000.030.00-162957.81%
VZ231006C000385002023-09-25 2:10PM EDT38.500.010.000.030.00-131862.50%
VZ231006C000390002023-09-20 1:52PM EDT39.000.010.000.010.00-111956.25%
VZ231006C000395002023-09-21 1:29PM EDT39.500.010.000.030.00--7570.31%
VZ231006C000400002023-09-18 9:57AM EDT40.000.020.000.030.00-6213473.44%
VZ231006C000410002023-09-14 3:05PM EDT41.000.030.000.030.00--081.25%
Putsfür6. Oktober 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ231006P000250002023-09-28 2:08PM EDT25.000.020.000.02+0.02-2085.94%
VZ231006P000270002023-09-08 9:40AM EDT27.000.040.000.030.00-5567.19%
VZ231006P000280002023-09-28 11:46AM EDT28.000.010.000.030.00-63354.69%
VZ231006P000285002023-09-28 12:38PM EDT28.500.010.000.030.00-12,03155.47%
VZ231006P000290002023-09-29 3:49PM EDT29.000.010.000.02-0.02-66.67%217245.70%
VZ231006P000295002023-09-29 3:27PM EDT29.500.020.010.03-0.02-50.00%4112042.97%
VZ231006P000300002023-09-29 3:48PM EDT30.000.030.030.04-0.02-40.00%11320238.67%
VZ231006P000305002023-09-29 2:09PM EDT30.500.060.050.06-0.03-33.33%16416935.55%
VZ231006P000310002023-09-29 3:54PM EDT31.000.090.100.11-0.04-30.77%10630433.99%
VZ231006P000315002023-09-29 3:56PM EDT31.500.210.210.24-0.04-16.00%5681,06235.84%
VZ231006P000320002023-09-29 3:59PM EDT32.000.450.440.47-0.03-6.25%1,3332,97539.75%
VZ231006P000325002023-09-29 3:59PM EDT32.500.800.790.83+0.01+1.27%5431,30947.27%
VZ231006P000330002023-09-29 3:56PM EDT33.001.221.131.28+0.03+2.52%5153,38452.54%
VZ231006P000335002023-09-29 3:28PM EDT33.501.711.691.79+0.14+8.92%9687165.92%
VZ231006P000340002023-09-29 3:28PM EDT34.002.152.082.33+0.02+0.94%2352,14873.83%
VZ231006P000345002023-09-29 2:09PM EDT34.502.632.592.84+0.02+0.77%454583.89%
VZ231006P000350002023-09-29 3:49PM EDT35.003.203.153.35+0.16+5.26%1246795.21%
VZ231006P000355002023-09-27 3:51PM EDT35.503.653.653.850.00-79103.71%
VZ231006P000360002023-09-29 3:55PM EDT36.004.094.104.35+0.60+17.19%10149109.86%
VZ231006P000365002023-09-26 11:56AM EDT36.503.954.554.850.00--2115.63%
VZ231006P000370002023-09-18 3:01PM EDT37.003.955.005.350.00-35120.90%
VZ231006P000380002023-09-13 2:35PM EDT38.004.606.056.350.00-56136.91%
VZ231006P000390002023-09-18 10:21AM EDT39.005.827.057.350.00-27150.00%
VZ231006P000400002023-09-28 12:38PM EDT40.008.028.008.20+0.77+10.62%117152.93%
VZ231006P000410002023-08-30 1:35PM EDT41.006.677.707.800.00--10.00%
VZ231006P000440002023-09-26 11:52AM EDT44.0011.4512.0512.350.00--25206.45%
VZ231006P000500002023-09-27 11:06AM EDT50.0017.9518.0518.350.00-11260.55%