Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.304,90 +219,10 (+0,58%) Gold
2.351,90 +9,40 (+0,40%) EUR/USD
1,0709 -0,0024 (-0,22%) Bitcoin EUR
59.802,66 -576,21 (-0,95%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:59PM EDT. Markt geöffnet.
Strike:25.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00025000 | 2024-04-22 11:48AM EDT | 2024-04-26 | 13.80 | 14.15 | 14.85 | 0.00 | - | 20 | 17 | 453.13% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 2024-06-21 | 14.30 | 14.95 | 15.05 | 0.00 | - | 5 | 10 | 74.02% |
| VZ240920C00025000 | 2024-04-10 2:46PM EDT | 2024-09-20 | 15.75 | 15.00 | 15.15 | 0.00 | - | 1 | 2 | 51.76% |
| VZ241018C00025000 | 2024-04-18 3:02PM EDT | 2024-10-18 | 15.25 | 14.95 | 15.25 | 0.00 | - | 1 | 1 | 50.39% |
| VZ250117C00025000 | 2024-04-09 10:31AM EDT | 2025-01-17 | 16.10 | 14.95 | 15.20 | 0.00 | - | 49 | 289 | 39.75% |
| VZ250620C00025000 | 2024-04-22 2:28PM EDT | 2025-06-20 | 14.19 | 12.50 | 15.15 | 0.00 | - | 2 | 124 | 30.62% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 2026-01-16 | 14.05 | 14.55 | 15.25 | 0.00 | - | 2 | 52 | 26.56% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 22 | 22 | 72.66% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 50.00% |
| VZ240719P00025000 | 2024-04-12 12:27PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.16 | 0.00 | - | 20 | 123 | 50.20% |
| VZ240920P00025000 | 2024-04-01 1:59PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.15 | 0.00 | - | 3 | 263 | 42.58% |
| VZ241018P00025000 | 2024-04-24 3:59PM EDT | 2024-10-18 | 0.06 | 0.03 | 0.19 | 0.00 | - | 16 | 130 | 40.92% |
| VZ250117P00025000 | 2024-04-22 10:57AM EDT | 2025-01-17 | 0.19 | 0.08 | 0.31 | 0.00 | - | 5 | 4,350 | 36.96% |
| VZ250620P00025000 | 2024-04-24 10:50AM EDT | 2025-06-20 | 0.36 | 0.30 | 0.33 | 0.00 | - | 5 | 1,200 | 29.88% |
| VZ260116P00025000 | 2024-04-24 2:09PM EDT | 2026-01-16 | 0.70 | 0.51 | 0.71 | 0.00 | - | 10 | 567 | 29.88% |
