Deutsche Märkte öffnen in 4 Stunden 44 Minuten
Nikkei 225
37.792,94 +164,46 (+0,44%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.130,36 +286,02 (+0,48%) CMC Crypto 200
1.390,56 +7,99 (+0,58%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:33.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00033000 | 2024-04-10 3:40PM EDT | 2024-05-17 | 7.65 | 5.30 | 7.40 | 0.00 | - | 1 | 1 | 97.46% |
| VZ240531C00033000 | 2024-04-17 2:42PM EDT | 2024-05-31 | 7.10 | 5.35 | 7.55 | 0.00 | - | - | 1 | 80.47% |
| VZ240621C00033000 | 2024-04-24 3:28PM EDT | 2024-06-21 | 6.60 | 5.75 | 6.75 | 0.00 | - | 9 | 589 | 44.09% |
| VZ240719C00033000 | 2024-04-24 10:50AM EDT | 2024-07-19 | 6.45 | 5.55 | 7.85 | 0.00 | - | 26 | 35 | 57.76% |
| VZ240920C00033000 | 2024-04-24 3:52PM EDT | 2024-09-20 | 7.06 | 5.70 | 7.85 | 0.00 | - | 1 | 40 | 43.77% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 2024-10-18 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 66.49% |
| VZ250117C00033000 | 2024-04-25 2:59PM EDT | 2025-01-17 | 6.99 | 6.80 | 7.25 | -0.28 | -3.85% | 2 | 31,425 | 26.32% |
| VZ250620C00033000 | 2024-04-24 3:58PM EDT | 2025-06-20 | 7.20 | 7.10 | 8.00 | -0.35 | -4.64% | 2 | 1,368 | 27.11% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00033000 | 2024-04-16 10:23AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.53 | 0.00 | - | 2 | 106 | 267.97% |
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 2024-05-03 | 0.03 | 0.00 | 1.26 | 0.00 | - | - | 90 | 125.20% |
| VZ240510P00033000 | 2024-04-17 12:15PM EDT | 2024-05-10 | 0.04 | 0.00 | 1.27 | 0.00 | - | - | 70 | 91.70% |
| VZ240517P00033000 | 2024-04-19 12:22PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.23 | 0.00 | - | 190 | 367 | 54.88% |
| VZ240524P00033000 | 2024-04-19 12:46PM EDT | 2024-05-24 | 0.04 | 0.00 | 1.27 | 0.00 | - | 210 | 80 | 65.92% |
| VZ240621P00033000 | 2024-04-25 2:53PM EDT | 2024-06-21 | 0.06 | 0.05 | 0.07 | 0.00 | - | 21 | 10,515 | 25.98% |
| VZ240719P00033000 | 2024-04-25 1:21PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 321 | 24.66% |
| VZ240920P00033000 | 2024-04-25 1:17PM EDT | 2024-09-20 | 0.32 | 0.29 | 0.32 | +0.04 | +14.29% | 10 | 1,271 | 23.27% |
| VZ241018P00033000 | 2024-04-22 3:35PM EDT | 2024-10-18 | 0.47 | 0.45 | 0.48 | -0.11 | -18.97% | 10 | 6,624 | 24.27% |
| VZ250117P00033000 | 2024-04-25 3:03PM EDT | 2025-01-17 | 0.83 | 0.81 | 0.85 | -0.02 | -2.35% | 13 | 32,051 | 24.32% |
| VZ250620P00033000 | 2024-04-25 1:49PM EDT | 2025-06-20 | 1.37 | 1.34 | 1.41 | -0.09 | -6.16% | 3 | 2,961 | 24.20% |
