Deutsche Märkte öffnen in 4 Stunden 8 Minuten
Nikkei 225
38.782,08 -138,18 (-0,36%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.250,74 -514,35 (-0,85%) CMC Crypto 200
1.373,45 -20,59 (-1,48%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:43.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00043000 | 2024-05-16 3:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 9,205 | 56.25% |
| VZ240524C00043000 | 2024-05-16 2:15PM EDT | 2024-05-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 2,430 | 24.22% |
| VZ240531C00043000 | 2024-05-15 1:57PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 45 | 462 | 20.31% |
| VZ240607C00043000 | 2024-05-15 3:32PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 4 | 370 | 18.36% |
| VZ240614C00043000 | 2024-05-15 11:28AM EDT | 2024-06-14 | 0.11 | 0.05 | 0.09 | 0.00 | - | 1 | 333 | 17.68% |
| VZ240621C00043000 | 2024-05-16 2:45PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 2,283 | 2,680 | 16.31% |
| VZ240628C00043000 | 2024-05-16 10:10AM EDT | 2024-06-28 | 0.12 | 0.11 | 0.26 | -0.10 | -45.45% | 6 | 119 | 20.12% |
| VZ240719C00043000 | 2024-05-16 2:52PM EDT | 2024-07-19 | 0.21 | 0.19 | 0.25 | -0.06 | -22.22% | 45 | 12,550 | 16.26% |
| VZ241018C00043000 | 2024-05-16 3:59PM EDT | 2024-10-18 | 0.90 | 0.85 | 0.90 | -0.07 | -7.22% | 24 | 1,605 | 18.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00043000 | 2024-05-15 3:23PM EDT | 2024-05-17 | 2.49 | 2.55 | 2.92 | 0.00 | - | 136 | 130 | 114.45% |
| VZ240524P00043000 | 2024-05-13 9:42AM EDT | 2024-05-24 | 2.51 | 2.17 | 2.89 | 0.00 | - | 3 | 4 | 38.09% |
| VZ240531P00043000 | 2024-05-15 9:30AM EDT | 2024-05-31 | 2.30 | 2.43 | 2.86 | 0.00 | - | 1 | 7 | 25.98% |
| VZ240607P00043000 | 2024-05-02 10:08AM EDT | 2024-06-07 | 3.77 | 2.53 | 2.83 | 0.00 | - | - | 0 | 19.73% |
| VZ240614P00043000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.18 | 2.55 | 2.86 | 0.00 | - | 1 | 0 | 18.75% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 2024-06-21 | 3.76 | 2.64 | 2.92 | 0.00 | - | 2 | 0 | 19.09% |
| VZ240719P00043000 | 2024-05-10 12:17PM EDT | 2024-07-19 | 3.35 | 2.05 | 3.25 | 0.00 | - | 5 | 960 | 21.44% |
| VZ241018P00043000 | 2024-05-14 9:39AM EDT | 2024-10-18 | 3.70 | 3.70 | 5.35 | 0.00 | - | 1 | 1,146 | 35.39% |
