Deutsche Märkte geschlossen
DAX
15.195,34 +261,96 (+1,75%) Euro Stoxx 50
4.181,60 +62,18 (+1,51%) Dow Jones 30
32.411,31 +166,73 (+0,52%) Gold
1.942,90 -39,90 (-2,01%) EUR/USD
1,0768 +0,0042 (+0,39%) Bitcoin EUR
26.183,33 +236,41 (+0,91%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Callsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230324C00025000 | 2023-03-16 2:25PM EDT | 25.00 | 11.58 | 12.40 | 12.55 | 0.00 | - | 1 | 2 | 0.00% |
| VZ230324C00028000 | 2023-03-15 2:27PM EDT | 28.00 | 9.25 | 9.45 | 9.55 | 0.00 | - | - | 3 | 0.00% |
| VZ230324C00029000 | 2023-03-15 2:27PM EDT | 29.00 | 8.30 | 8.45 | 8.55 | 0.00 | - | - | 1 | 0.00% |
| VZ230324C00030000 | 2023-03-17 1:36PM EDT | 30.00 | 6.54 | 7.45 | 7.55 | 0.00 | - | 10 | 10 | 0.00% |
| VZ230324C00031000 | 2023-03-20 9:34AM EDT | 31.00 | 6.10 | 6.45 | 6.55 | 0.00 | - | 50 | 50 | 0.00% |
| VZ230324C00032000 | 2023-03-08 12:19PM EDT | 32.00 | 5.85 | 5.45 | 5.55 | 0.00 | - | - | 1 | 0.00% |
| VZ230324C00032500 | 2023-03-16 3:39PM EDT | 32.50 | 4.15 | 4.95 | 5.05 | 0.00 | - | - | 1 | 0.00% |
| VZ230324C00033500 | 2023-03-13 1:33PM EDT | 33.50 | 3.20 | 3.95 | 4.10 | 0.00 | - | 4 | 4 | 63.28% |
| VZ230324C00034000 | 2023-03-17 10:14AM EDT | 34.00 | 2.45 | 3.45 | 3.55 | 0.00 | - | 1 | 5 | 0.00% |
| VZ230324C00034500 | 2023-03-21 9:38AM EDT | 34.50 | 3.20 | 2.98 | 3.05 | +0.95 | +42.22% | 5 | 299 | 0.00% |
| VZ230324C00035000 | 2023-03-20 2:32PM EDT | 35.00 | 2.39 | 2.51 | 2.54 | 0.00 | - | 21 | 70 | 0.00% |
| VZ230324C00035500 | 2023-03-20 1:10PM EDT | 35.50 | 2.23 | 2.02 | 2.06 | 0.00 | - | 46 | 2,240 | 12.50% |
| VZ230324C00036000 | 2023-03-21 1:13PM EDT | 36.00 | 1.52 | 1.52 | 1.57 | -0.01 | -0.65% | 12 | 446 | 21.88% |
| VZ230324C00036500 | 2023-03-21 11:15AM EDT | 36.50 | 1.13 | 1.09 | 1.12 | +0.05 | +4.63% | 11 | 724 | 24.22% |
| VZ230324C00037000 | 2023-03-21 1:41PM EDT | 37.00 | 0.68 | 0.69 | 0.70 | -0.04 | -5.56% | 109 | 4,250 | 22.56% |
| VZ230324C00037500 | 2023-03-21 2:19PM EDT | 37.50 | 0.37 | 0.37 | 0.38 | -0.02 | -5.13% | 430 | 2,538 | 22.27% |
| VZ230324C00038000 | 2023-03-21 2:25PM EDT | 38.00 | 0.16 | 0.16 | 0.18 | -0.03 | -15.79% | 352 | 3,339 | 22.66% |
| VZ230324C00038500 | 2023-03-21 2:07PM EDT | 38.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 755 | 1,620 | 21.68% |
| VZ230324C00039000 | 2023-03-21 2:23PM EDT | 39.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 372 | 1,710 | 24.22% |
| VZ230324C00039500 | 2023-03-21 9:55AM EDT | 39.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,411 | 25.00% |
| VZ230324C00040000 | 2023-03-21 2:11PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,347 | 29.69% |
| VZ230324C00040500 | 2023-03-15 12:46PM EDT | 40.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 34.38% |
| VZ230324C00041000 | 2023-03-21 2:14PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 676 | 39.06% |
| VZ230324C00041500 | 2023-03-15 2:51PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 24 | 43.75% |
| VZ230324C00042000 | 2023-03-17 3:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,248 | 48.44% |
| VZ230324C00043000 | 2023-03-17 11:04AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 220 | 57.81% |
| VZ230324C00044000 | 2023-03-01 10:57AM EDT | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 653 | 59.38% |
| VZ230324C00045000 | 2023-03-20 9:36AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 104 | 68.75% |
| VZ230324C00046000 | 2023-02-27 10:34AM EDT | 46.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 32 | 85.94% |
| VZ230324C00047000 | 2023-02-21 10:48AM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 81.25% |
| VZ230324C00048000 | 2023-02-23 3:51PM EDT | 48.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 100.00% |
| VZ230324C00049000 | 2023-02-21 10:46AM EDT | 49.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 5 | 107.81% |
Putsfür24. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ230324P00029000 | 2023-03-10 2:38PM EDT | 29.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 2 | 109.38% |
| VZ230324P00030000 | 2023-03-15 12:45PM EDT | 30.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 25 | 140 | 96.88% |
| VZ230324P00031000 | 2023-03-16 3:19PM EDT | 31.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 1,320 | 71.88% |
| VZ230324P00031500 | 2023-03-17 3:22PM EDT | 31.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 33 | 242 | 78.13% |
| VZ230324P00032000 | 2023-03-17 3:58PM EDT | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 110 | 258 | 71.88% |
| VZ230324P00032500 | 2023-03-20 11:15AM EDT | 32.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 64 | 85 | 65.63% |
| VZ230324P00033000 | 2023-03-21 10:04AM EDT | 33.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 156 | 339 | 59.38% |
| VZ230324P00033500 | 2023-03-21 1:48PM EDT | 33.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 162 | 50.00% |
| VZ230324P00034000 | 2023-03-21 12:42PM EDT | 34.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 368 | 50.00% |
| VZ230324P00034500 | 2023-03-20 3:56PM EDT | 34.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 30 | 125 | 46.88% |
| VZ230324P00035000 | 2023-03-21 1:51PM EDT | 35.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 36 | 2,600 | 40.23% |
| VZ230324P00035500 | 2023-03-21 1:48PM EDT | 35.50 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 54 | 610 | 35.94% |
| VZ230324P00036000 | 2023-03-21 2:21PM EDT | 36.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 70 | 1,333 | 32.03% |
| VZ230324P00036500 | 2023-03-21 2:14PM EDT | 36.50 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 593 | 2,242 | 28.52% |
| VZ230324P00037000 | 2023-03-21 2:09PM EDT | 37.00 | 0.22 | 0.18 | 0.19 | -0.03 | -12.00% | 167 | 2,660 | 26.37% |
| VZ230324P00037500 | 2023-03-21 1:50PM EDT | 37.50 | 0.40 | 0.36 | 0.39 | -0.06 | -13.04% | 162 | 411 | 26.76% |
| VZ230324P00038000 | 2023-03-21 1:23PM EDT | 38.00 | 0.68 | 0.64 | 0.68 | -0.09 | -11.69% | 40 | 1,351 | 26.95% |
| VZ230324P00038500 | 2023-03-21 12:02PM EDT | 38.50 | 1.11 | 1.02 | 1.07 | -0.13 | -10.48% | 7 | 162 | 28.52% |
| VZ230324P00039000 | 2023-03-21 12:30PM EDT | 39.00 | 1.52 | 1.50 | 1.55 | -0.18 | -10.59% | 26 | 334 | 34.96% |
| VZ230324P00039500 | 2023-03-20 2:54PM EDT | 39.50 | 2.18 | 1.98 | 2.04 | 0.00 | - | 1 | 36 | 41.21% |
| VZ230324P00040000 | 2023-03-20 3:51PM EDT | 40.00 | 2.60 | 2.50 | 2.56 | 0.00 | - | 86 | 234 | 50.78% |
| VZ230324P00040500 | 2023-03-07 3:19PM EDT | 40.50 | 2.74 | 2.99 | 3.05 | 0.00 | - | - | 0 | 51.95% |
| VZ230324P00041000 | 2023-03-20 11:09AM EDT | 41.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 3 | 69 | 62.89% |
| VZ230324P00042000 | 2023-03-10 12:51PM EDT | 42.00 | 5.27 | 4.50 | 4.55 | 0.00 | - | 5 | 75 | 70.70% |
| VZ230324P00043000 | 2023-02-08 12:09PM EDT | 43.00 | 2.73 | 6.20 | 6.35 | 0.00 | - | - | 2 | 163.09% |
| VZ230324P00044000 | 2023-02-23 1:12PM EDT | 44.00 | 5.35 | 6.45 | 6.55 | 0.00 | - | - | 0 | 86.72% |
| VZ230324P00045000 | 2023-02-13 11:39AM EDT | 45.00 | 4.95 | 8.00 | 8.20 | 0.00 | - | 2 | 12 | 176.76% |
| VZ230324P00049000 | 2023-03-20 11:05AM EDT | 49.00 | 11.54 | 11.50 | 11.55 | 0.00 | - | 1 | 1 | 139.84% |
