Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.817,75 -601,05 (-0,99%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 2024-05-03 | 9.40 | 7.95 | 11.45 | 0.00 | - | 1 | 1 | 85.16% |
| VZ240517C00030000 | 2024-04-22 9:47AM EDT | 2024-05-17 | 10.25 | 9.20 | 10.10 | 0.00 | - | 4 | 20 | 93.16% |
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 2024-05-24 | 10.55 | 8.05 | 11.15 | 0.00 | - | 1 | 3 | 125.20% |
| VZ240621C00030000 | 2024-04-12 9:35AM EDT | 2024-06-21 | 10.26 | 8.65 | 11.55 | 0.00 | - | 2 | 90 | 57.81% |
| VZ240719C00030000 | 2024-04-23 2:25PM EDT | 2024-07-19 | 10.21 | 9.20 | 11.95 | 0.00 | - | 15 | 112 | 60.30% |
| VZ240920C00030000 | 2024-04-25 10:20AM EDT | 2024-09-20 | 9.50 | 9.30 | 11.00 | 0.00 | - | 1 | 53 | 53.00% |
| VZ241018C00030000 | 2024-04-24 10:31AM EDT | 2024-10-18 | 9.48 | 8.90 | 11.25 | 0.00 | - | 3 | 4 | 52.25% |
| VZ250117C00030000 | 2024-04-26 12:15PM EDT | 2025-01-17 | 10.30 | 9.60 | 10.35 | +0.73 | +7.63% | 2 | 989 | 30.79% |
| VZ250620C00030000 | 2024-04-22 12:52PM EDT | 2025-06-20 | 9.53 | 10.00 | 10.90 | 0.00 | - | 12 | 916 | 30.42% |
| VZ260116C00030000 | 2024-04-26 11:10AM EDT | 2026-01-16 | 10.40 | 10.05 | 10.70 | +0.25 | +2.46% | 1 | 588 | 23.19% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00030000 | 2024-04-22 10:28AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 2 | 90.23% |
| VZ240621P00030000 | 2024-04-26 11:38AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.09 | -0.02 | -40.00% | 1 | 10,295 | 40.53% |
| VZ240719P00030000 | 2024-04-24 2:57PM EDT | 2024-07-19 | 0.05 | 0.01 | 0.21 | 0.00 | - | 70 | 424 | 39.65% |
| VZ240920P00030000 | 2024-04-24 12:05PM EDT | 2024-09-20 | 0.13 | 0.06 | 0.20 | 0.00 | - | 4 | 1,951 | 29.69% |
| VZ241018P00030000 | 2024-04-25 10:24AM EDT | 2024-10-18 | 0.22 | 0.18 | 0.20 | 0.00 | - | 1 | 274 | 27.25% |
| VZ250117P00030000 | 2024-04-26 2:02PM EDT | 2025-01-17 | 0.41 | 0.39 | 0.50 | -0.04 | -8.89% | 1 | 14,572 | 28.13% |
| VZ250620P00030000 | 2024-04-26 10:09AM EDT | 2025-06-20 | 0.77 | 0.75 | 0.91 | -0.08 | -9.41% | 2 | 3,654 | 27.27% |
| VZ260116P00030000 | 2024-04-25 11:12AM EDT | 2026-01-16 | 1.48 | 1.21 | 1.56 | -0.02 | -1.33% | 1 | 2,705 | 27.54% |
