Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.482,71 +3.914,32 (+6,92%) CMC Crypto 200
1.388,63 +120,69 (+9,52%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:42.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00042000 | 2024-05-15 3:51PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.02 | +0.01 | +100.00% | 253 | 16,332 | 25.00% |
| VZ240524C00042000 | 2024-05-15 3:39PM EDT | 2024-05-24 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 106 | 1,743 | 18.36% |
| VZ240531C00042000 | 2024-05-15 3:16PM EDT | 2024-05-31 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 43 | 1,380 | 16.21% |
| VZ240607C00042000 | 2024-05-15 3:27PM EDT | 2024-06-07 | 0.18 | 0.15 | 0.20 | 0.00 | - | 146 | 1,845 | 16.94% |
| VZ240614C00042000 | 2024-05-15 3:36PM EDT | 2024-06-14 | 0.26 | 0.19 | 0.27 | -0.01 | -3.70% | 46 | 534 | 16.90% |
| VZ240621C00042000 | 2024-05-15 3:59PM EDT | 2024-06-21 | 0.32 | 0.31 | 0.32 | -0.02 | -5.88% | 706 | 26,004 | 16.50% |
| VZ240628C00042000 | 2024-05-15 3:50PM EDT | 2024-06-28 | 0.40 | 0.32 | 0.42 | -0.03 | -6.98% | 41 | 79 | 17.29% |
| VZ240719C00042000 | 2024-05-15 3:20PM EDT | 2024-07-19 | 0.53 | 0.50 | 0.52 | -0.01 | -1.85% | 117 | 10,272 | 15.97% |
| VZ240920C00042000 | 2024-05-15 3:14PM EDT | 2024-09-20 | 1.14 | 1.11 | 1.15 | -0.05 | -4.20% | 126 | 7,711 | 18.46% |
| VZ241018C00042000 | 2024-05-15 3:51PM EDT | 2024-10-18 | 1.35 | 1.30 | 1.34 | -0.04 | -2.92% | 207 | 1,199 | 18.58% |
| VZ250117C00042000 | 2024-05-15 3:50PM EDT | 2025-01-17 | 1.88 | 1.80 | 1.96 | -0.09 | -4.57% | 30 | 22,678 | 19.53% |
| VZ250620C00042000 | 2024-05-15 12:49PM EDT | 2025-06-20 | 2.65 | 2.48 | 2.71 | -0.09 | -3.24% | 12 | 2,181 | 19.79% |
| VZ260116C00042000 | 2024-05-15 12:22PM EDT | 2026-01-16 | 3.30 | 3.15 | 3.40 | -0.05 | -1.49% | 68 | 1,844 | 19.34% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00042000 | 2024-05-15 1:32PM EDT | 2024-05-17 | 1.53 | 1.38 | 1.61 | +0.05 | +3.38% | 17 | 739 | 37.50% |
| VZ240524P00042000 | 2024-05-15 12:55PM EDT | 2024-05-24 | 1.47 | 1.35 | 1.65 | -0.01 | -0.68% | 10 | 46 | 22.95% |
| VZ240531P00042000 | 2024-05-15 2:57PM EDT | 2024-05-31 | 1.53 | 1.45 | 1.62 | +0.02 | +1.32% | 1 | 9 | 16.21% |
| VZ240607P00042000 | 2024-05-14 2:26PM EDT | 2024-06-07 | 1.53 | 1.53 | 1.70 | 0.00 | - | 3 | 2 | 16.60% |
| VZ240621P00042000 | 2024-05-15 1:30PM EDT | 2024-06-21 | 1.65 | 1.61 | 1.67 | 0.00 | - | 103 | 5,844 | 12.40% |
| VZ240628P00042000 | 2024-05-13 2:27PM EDT | 2024-06-28 | 1.70 | 0.67 | 1.86 | 0.00 | - | 2 | 2 | 15.82% |
| VZ240719P00042000 | 2024-05-15 10:52AM EDT | 2024-07-19 | 2.00 | 1.93 | 2.37 | -0.08 | -3.85% | 2 | 704 | 21.39% |
| VZ240920P00042000 | 2024-05-15 12:25PM EDT | 2024-09-20 | 2.63 | 2.38 | 2.95 | +0.02 | +0.77% | 6 | 3,227 | 21.58% |
| VZ241018P00042000 | 2024-05-15 3:27PM EDT | 2024-10-18 | 2.95 | 2.79 | 3.05 | -0.45 | -13.24% | 13 | 198 | 20.53% |
| VZ250117P00042000 | 2024-05-15 3:58PM EDT | 2025-01-17 | 3.60 | 3.55 | 3.65 | 0.00 | - | 17 | 4,959 | 20.91% |
| VZ250620P00042000 | 2024-05-15 11:38AM EDT | 2025-06-20 | 4.40 | 4.35 | 4.50 | -0.05 | -1.12% | 1 | 677 | 21.47% |
| VZ260116P00042000 | 2024-05-13 9:53AM EDT | 2026-01-16 | 5.40 | 5.05 | 5.60 | 0.00 | - | 40 | 1,897 | 22.67% |
