Deutsche Märkte geschlossen

Verizon Communications Inc. (VZ)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
37,56+0,13 (+0,35%)
Ab 02:40PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ230324C000250002023-03-16 2:25PM EDT25.0011.5812.4012.550.00-120.00%
VZ230324C000280002023-03-15 2:27PM EDT28.009.259.459.550.00--30.00%
VZ230324C000290002023-03-15 2:27PM EDT29.008.308.458.550.00--10.00%
VZ230324C000300002023-03-17 1:36PM EDT30.006.547.457.550.00-10100.00%
VZ230324C000310002023-03-20 9:34AM EDT31.006.106.456.550.00-50500.00%
VZ230324C000320002023-03-08 12:19PM EDT32.005.855.455.550.00--10.00%
VZ230324C000325002023-03-16 3:39PM EDT32.504.154.955.050.00--10.00%
VZ230324C000335002023-03-13 1:33PM EDT33.503.203.954.100.00-4463.28%
VZ230324C000340002023-03-17 10:14AM EDT34.002.453.453.550.00-150.00%
VZ230324C000345002023-03-21 9:38AM EDT34.503.202.983.05+0.95+42.22%52990.00%
VZ230324C000350002023-03-20 2:32PM EDT35.002.392.512.540.00-21700.00%
VZ230324C000355002023-03-20 1:10PM EDT35.502.232.022.060.00-462,24012.50%
VZ230324C000360002023-03-21 1:13PM EDT36.001.521.521.57-0.01-0.65%1244621.88%
VZ230324C000365002023-03-21 11:15AM EDT36.501.131.091.12+0.05+4.63%1172424.22%
VZ230324C000370002023-03-21 1:41PM EDT37.000.680.690.70-0.04-5.56%1094,25022.56%
VZ230324C000375002023-03-21 2:19PM EDT37.500.370.370.38-0.02-5.13%4302,53822.27%
VZ230324C000380002023-03-21 2:25PM EDT38.000.160.160.18-0.03-15.79%3523,33922.66%
VZ230324C000385002023-03-21 2:07PM EDT38.500.050.050.06-0.03-37.50%7551,62021.68%
VZ230324C000390002023-03-21 2:23PM EDT39.000.020.020.03-0.01-33.33%3721,71024.22%
VZ230324C000395002023-03-21 9:55AM EDT39.500.010.000.010.00-11,41125.00%
VZ230324C000400002023-03-21 2:11PM EDT40.000.010.000.010.00-212,34729.69%
VZ230324C000405002023-03-15 12:46PM EDT40.500.030.000.010.00-14834.38%
VZ230324C000410002023-03-21 2:14PM EDT41.000.010.000.010.00-4067639.06%
VZ230324C000415002023-03-15 2:51PM EDT41.500.010.000.010.00-182443.75%
VZ230324C000420002023-03-17 3:33PM EDT42.000.010.000.010.00-11,24848.44%
VZ230324C000430002023-03-17 11:04AM EDT43.000.010.000.020.00-222057.81%
VZ230324C000440002023-03-01 10:57AM EDT44.000.020.000.010.00-265359.38%
VZ230324C000450002023-03-20 9:36AM EDT45.000.010.000.010.00-110468.75%
VZ230324C000460002023-02-27 10:34AM EDT46.000.020.000.030.00-53285.94%
VZ230324C000470002023-02-21 10:48AM EDT47.000.020.000.010.00-51681.25%
VZ230324C000480002023-02-23 3:51PM EDT48.000.020.000.030.00--5100.00%
VZ230324C000490002023-02-21 10:46AM EDT49.000.020.000.030.00--5107.81%
Putsfür24. März 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
VZ230324P000290002023-03-10 2:38PM EDT29.000.020.000.030.00--2109.38%
VZ230324P000300002023-03-15 12:45PM EDT30.000.020.000.030.00-2514096.88%
VZ230324P000310002023-03-16 3:19PM EDT31.000.020.000.010.00-71,32071.88%
VZ230324P000315002023-03-17 3:22PM EDT31.500.020.000.030.00-3324278.13%
VZ230324P000320002023-03-17 3:58PM EDT32.000.020.000.030.00-11025871.88%
VZ230324P000325002023-03-20 11:15AM EDT32.500.010.000.030.00-648565.63%
VZ230324P000330002023-03-21 10:04AM EDT33.000.010.000.03-0.01-50.00%15633959.38%
VZ230324P000335002023-03-21 1:48PM EDT33.500.010.000.01-0.01-50.00%616250.00%
VZ230324P000340002023-03-21 12:42PM EDT34.000.020.010.020.00-136850.00%
VZ230324P000345002023-03-20 3:56PM EDT34.500.030.010.030.00-3012546.88%
VZ230324P000350002023-03-21 1:51PM EDT35.000.030.020.030.00-362,60040.23%
VZ230324P000355002023-03-21 1:48PM EDT35.500.040.030.04-0.01-20.00%5461035.94%
VZ230324P000360002023-03-21 2:21PM EDT36.000.050.050.06-0.04-44.44%701,33332.03%
VZ230324P000365002023-03-21 2:14PM EDT36.500.100.090.10-0.04-28.57%5932,24228.52%
VZ230324P000370002023-03-21 2:09PM EDT37.000.220.180.19-0.03-12.00%1672,66026.37%
VZ230324P000375002023-03-21 1:50PM EDT37.500.400.360.39-0.06-13.04%16241126.76%
VZ230324P000380002023-03-21 1:23PM EDT38.000.680.640.68-0.09-11.69%401,35126.95%
VZ230324P000385002023-03-21 12:02PM EDT38.501.111.021.07-0.13-10.48%716228.52%
VZ230324P000390002023-03-21 12:30PM EDT39.001.521.501.55-0.18-10.59%2633434.96%
VZ230324P000395002023-03-20 2:54PM EDT39.502.181.982.040.00-13641.21%
VZ230324P000400002023-03-20 3:51PM EDT40.002.602.502.560.00-8623450.78%
VZ230324P000405002023-03-07 3:19PM EDT40.502.742.993.050.00--051.95%
VZ230324P000410002023-03-20 11:09AM EDT41.003.503.503.600.00-36962.89%
VZ230324P000420002023-03-10 12:51PM EDT42.005.274.504.550.00-57570.70%
VZ230324P000430002023-02-08 12:09PM EDT43.002.736.206.350.00--2163.09%
VZ230324P000440002023-02-23 1:12PM EDT44.005.356.456.550.00--086.72%
VZ230324P000450002023-02-13 11:39AM EDT45.004.958.008.200.00-212176.76%
VZ230324P000490002023-03-20 11:05AM EDT49.0011.5411.5011.550.00-11139.84%