Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.840,57 +282,46 (+0,71%) Bitcoin EUR
60.091,81 +3.683,41 (+6,53%) CMC Crypto 200
1.379,02 +111,07 (+8,75%) Nasdaq Compositive
16.732,82 +221,64 (+1,34%) S&P 500
5.301,44 +54,76 (+1,04%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:09PM EDT. Markt geöffnet.
Strike:30.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00030000 | 2024-05-15 11:07AM EDT | 2024-05-17 | 10.70 | 10.45 | 10.60 | +1.06 | +11.00% | 7 | 40 | 142.19% |
| VZ240524C00030000 | 2024-05-15 11:07AM EDT | 2024-05-24 | 10.75 | 9.90 | 11.00 | +0.20 | +1.90% | 7 | 3 | 151.56% |
| VZ240531C00030000 | 2024-04-23 10:12AM EDT | 2024-05-31 | 10.00 | 10.50 | 10.65 | 0.00 | - | - | 2 | 74.22% |
| VZ240607C00030000 | 2024-05-02 11:45AM EDT | 2024-06-07 | 9.12 | 10.55 | 10.70 | 0.00 | - | - | 2 | 69.14% |
| VZ240614C00030000 | 2024-05-06 1:03PM EDT | 2024-06-14 | 9.47 | 10.50 | 10.75 | 0.00 | - | - | 3 | 60.94% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 2024-06-21 | 9.45 | 10.60 | 10.75 | 0.00 | - | 10 | 85 | 59.18% |
| VZ240719C00030000 | 2024-05-13 12:42PM EDT | 2024-07-19 | 10.85 | 10.10 | 12.45 | 0.00 | - | 4 | 122 | 67.72% |
| VZ240920C00030000 | 2024-05-10 9:30AM EDT | 2024-09-20 | 9.70 | 10.70 | 11.05 | 0.00 | - | 2 | 54 | 43.36% |
| VZ241018C00030000 | 2024-05-15 10:23AM EDT | 2024-10-18 | 11.10 | 9.45 | 11.60 | +0.94 | +9.25% | 2 | 10 | 49.71% |
| VZ250117C00030000 | 2024-05-15 9:30AM EDT | 2025-01-17 | 10.95 | 10.70 | 10.90 | +0.80 | +7.88% | 2 | 1,061 | 28.52% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 2025-06-20 | 10.20 | 10.75 | 10.95 | 0.00 | - | 4 | 924 | 23.12% |
| VZ260116C00030000 | 2024-05-13 3:06PM EDT | 2026-01-16 | 11.24 | 10.85 | 11.10 | 0.00 | - | 20 | 610 | 20.42% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 142.19% |
| VZ240621P00030000 | 2024-05-13 2:31PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 507 | 9,954 | 41.41% |
| VZ240719P00030000 | 2024-05-08 1:12PM EDT | 2024-07-19 | 0.06 | 0.01 | 0.22 | 0.00 | - | 70 | 405 | 47.95% |
| VZ240920P00030000 | 2024-05-10 11:14AM EDT | 2024-09-20 | 0.09 | 0.03 | 0.19 | 0.00 | - | 2 | 1,927 | 33.15% |
| VZ241018P00030000 | 2024-05-02 12:55PM EDT | 2024-10-18 | 0.23 | 0.05 | 0.28 | 0.00 | - | 6 | 280 | 32.91% |
| VZ250117P00030000 | 2024-05-15 11:42AM EDT | 2025-01-17 | 0.31 | 0.31 | 0.33 | 0.00 | - | 37 | 14,609 | 27.30% |
| VZ250620P00030000 | 2024-05-15 12:02PM EDT | 2025-06-20 | 0.63 | 0.62 | 0.68 | -0.01 | -1.56% | 118 | 5,122 | 26.42% |
| VZ260116P00030000 | 2024-05-15 10:11AM EDT | 2026-01-16 | 1.18 | 1.21 | 1.40 | -0.02 | -1.67% | 5 | 2,743 | 27.76% |
