Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.094,29 +552,58 (+0,87%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 2024-06-21 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 203.52% |
| VZ240719C00020000 | 2024-05-15 1:04PM EDT | 2024-07-19 | 20.67 | 18.00 | 21.00 | 0.00 | - | 1 | 1 | 162.11% |
| VZ240920C00020000 | 2024-03-28 1:02PM EDT | 2024-09-20 | 22.00 | 18.20 | 20.90 | 0.00 | - | 1 | 0 | 110.45% |
| VZ241018C00020000 | 2024-05-15 1:24PM EDT | 2024-10-18 | 20.66 | 18.90 | 21.50 | 0.00 | - | - | 1 | 79.05% |
| VZ250117C00020000 | 2024-05-15 10:05AM EDT | 2025-01-17 | 20.97 | 18.40 | 21.15 | 0.00 | - | 1 | 59 | 83.64% |
| VZ250620C00020000 | 2024-05-16 10:58AM EDT | 2025-06-20 | 20.40 | 17.85 | 20.55 | 0.00 | - | 1 | 32 | 55.64% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 2026-01-16 | 19.27 | 19.50 | 22.15 | 0.00 | - | 1 | 2 | 64.09% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-05-08 11:04AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 4 | 2,292 | 92.19% |
| VZ240719P00020000 | 2024-05-14 2:01PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 202 | 64.06% |
| VZ240920P00020000 | 2024-05-14 3:47PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.08 | 0.00 | - | 3 | 118 | 53.13% |
| VZ241018P00020000 | 2024-05-15 1:24PM EDT | 2024-10-18 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 49.41% |
| VZ250117P00020000 | 2024-05-20 3:11PM EDT | 2025-01-17 | 0.03 | 0.03 | 0.08 | 0.00 | - | 11 | 8,006 | 41.99% |
| VZ250620P00020000 | 2024-05-13 9:38AM EDT | 2025-06-20 | 0.13 | 0.05 | 0.50 | 0.00 | - | 2 | 1,536 | 47.02% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 2026-01-16 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
