Deutsche Märkte schließen in 7 Stunden 18 Minuten
DAX
17.678,95 -158,45 (-0,89%) Euro Stoxx 50
4.898,47 -38,10 (-0,77%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.398,60 +0,60 (+0,03%) EUR/USD
1,0654 +0,0008 (+0,07%) Bitcoin EUR
61.007,41 +3.788,27 (+6,62%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
19. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 20.15 | 0.00 | - | 10 | 0 | 20.00 | 0.01 | 0.00 | - | 1 | 0 |
| 19.18 | 0.00 | - | 2 | 0 | 21.00 | 0.02 | 0.00 | - | 1 | 286 |
| 19.60 | 0.00 | - | 5 | 0 | 22.00 | 0.02 | 0.00 | - | 500 | 0 |
| 19.76 | 0.00 | - | 1 | 0 | 23.00 | 0.01 | 0.00 | - | 100 | 217 |
| 16.45 | 0.00 | - | 1 | 0 | 24.00 | 0.02 | 0.00 | - | 40 | 234 |
| 14.90 | 0.00 | - | 2 | 0 | 25.00 | 0.01 | 0.00 | - | 1 | 1,554 |
| 14.45 | 0.00 | - | 2 | 0 | 26.00 | 0.05 | 0.00 | - | 1 | 9,699 |
| 15.00 | 0.00 | - | 860 | 0 | 27.00 | 0.04 | 0.00 | - | 1 | 465 |
| 14.00 | 0.00 | - | 10 | 0 | 28.00 | 0.01 | 0.00 | - | 10 | 0 |
| 12.90 | 0.00 | - | 1,720 | 0 | 29.00 | 0.03 | 0.00 | - | 1,000 | 0 |
| 11.85 | 0.00 | - | 105 | 0 | 30.00 | 0.01 | 0.00 | - | 230 | 0 |
| 10.85 | 0.00 | - | 65 | 0 | 31.00 | 0.02 | 0.00 | - | 309 | 0 |
| 8.90 | 0.00 | - | 3 | 0 | 32.00 | 0.57 | 0.00 | - | 11 | 0 |
| 9.00 | 0.00 | - | 75 | 0 | 33.00 | 0.01 | 0.00 | - | 2 | 0 |
| 7.85 | 0.00 | - | 6,958 | 0 | 34.00 | 0.01 | 0.00 | - | 2 | 0 |
| - | - | - | - | - | 34.50 | 0.02 | 0.00 | - | 1 | 0 |
| 5.05 | 0.00 | - | 1 | 0 | 35.00 | 0.01 | 0.00 | - | 28 | 0 |
| 4.40 | 0.00 | - | 7 | 0 | 35.50 | 0.01 | 0.00 | - | 57 | 0 |
| 3.83 | 0.00 | - | 1 | 0 | 36.00 | 0.01 | 0.00 | - | 30 | 0 |
| - | - | - | - | - | 36.50 | 0.03 | 0.00 | - | 50 | 0 |
| 2.82 | 0.00 | - | 6 | 0 | 37.00 | 0.02 | 0.00 | - | 7 | 0 |
| 4.40 | 0.00 | - | 35 | 0 | 37.50 | 0.01 | 0.00 | - | 22 | 0 |
| 1.80 | 0.00 | - | 1 | 0 | 38.00 | 0.01 | 0.00 | - | 75 | 0 |
| 1.40 | 0.00 | - | 5 | 0 | 38.50 | 0.02 | 0.00 | - | 32 | 0 |
| 1.11 | 0.00 | - | 187 | 0 | 39.00 | 0.02 | 0.00 | - | 453 | 0 |
| 0.62 | 0.00 | - | 335 | 0 | 39.50 | 0.04 | 0.00 | - | 534 | 0 |
| 0.27 | 0.00 | - | 674 | 0 | 40.00 | 0.16 | 0.00 | - | 1,517 | 0 |
| 0.07 | 0.00 | - | 600 | 0 | 40.50 | 0.46 | 0.00 | - | 190 | 0 |
| 0.02 | 0.00 | - | 354 | 0 | 41.00 | 0.97 | 0.00 | - | 215 | 0 |
| 0.01 | 0.00 | - | 29 | 0 | 41.50 | 1.35 | 0.00 | - | 66 | 0 |
| 0.01 | 0.00 | - | 147 | 0 | 42.00 | 2.08 | 0.00 | - | 21 | 0 |
| 0.01 | 0.00 | - | 3 | 0 | 42.50 | 2.37 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 43.00 | 3.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 0 | 43.50 | 3.85 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 44.00 | 4.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 44.50 | 4.82 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 22 | 0 | 45.00 | 5.34 | 0.00 | - | 162 | 0 |
| 0.01 | 0.00 | - | 105 | 0 | 45.50 | 3.55 | 0.00 | - | 4 | 0 |
| 0.02 | 0.00 | - | 5 | 0 | 46.00 | 4.65 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 3 | 0 | 47.00 | 7.10 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 6 | 0 | 48.00 | 8.10 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 49.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 23 | 0 | 50.00 | 9.57 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 55.00 | 15.55 | 0.00 | - | 296 | 0 |
