Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.369,70 +29,40 (+1,26%) EUR/USD
1,0774 -0,0010 (-0,10%) Bitcoin EUR
56.454,06 -1.498,18 (-2,59%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 2024-05-10 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517C00035000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 4.85 | 4.10 | 6.50 | 0.00 | - | 25 | 70 | 138.57% |
| VZ240531C00035000 | 2024-05-08 10:14AM EDT | 2024-05-31 | 4.29 | 5.30 | 5.65 | 0.00 | - | - | 1 | 48.63% |
| VZ240621C00035000 | 2024-05-10 3:38PM EDT | 2024-06-21 | 5.65 | 4.85 | 5.70 | +0.95 | +20.21% | 54 | 618 | 36.67% |
| VZ240719C00035000 | 2024-05-10 2:44PM EDT | 2024-07-19 | 5.68 | 5.55 | 6.00 | +0.68 | +13.60% | 2 | 160 | 36.13% |
| VZ240920C00035000 | 2024-05-10 1:37PM EDT | 2024-09-20 | 5.70 | 5.70 | 6.05 | +0.70 | +14.00% | 10 | 400 | 27.10% |
| VZ241018C00035000 | 2024-05-10 9:59AM EDT | 2024-10-18 | 5.50 | 5.90 | 7.55 | +0.50 | +10.00% | 62 | 387 | 43.36% |
| VZ250117C00035000 | 2024-05-10 11:41AM EDT | 2025-01-17 | 5.90 | 6.05 | 6.30 | +0.25 | +4.42% | 1 | 12,884 | 22.51% |
| VZ250620C00035000 | 2024-05-10 2:24PM EDT | 2025-06-20 | 6.52 | 6.50 | 7.35 | +0.82 | +14.39% | 12 | 3,858 | 25.90% |
| VZ260116C00035000 | 2024-05-10 3:03PM EDT | 2026-01-16 | 7.00 | 6.70 | 7.05 | +0.85 | +13.82% | 9 | 6,849 | 19.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 139.06% |
| VZ240517P00035000 | 2024-05-09 3:55PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.15 | +0.01 | +100.00% | 10 | 1,005 | 60.16% |
| VZ240524P00035000 | 2024-05-09 10:50AM EDT | 2024-05-24 | 0.05 | 0.01 | 0.05 | +0.03 | +150.00% | 121 | 281 | 40.43% |
| VZ240531P00035000 | 2024-05-10 9:57AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.25 | -0.01 | -33.33% | 180 | 227 | 48.63% |
| VZ240607P00035000 | 2024-05-09 3:33PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.07 | 0.00 | - | 62 | 110 | 31.06% |
| VZ240614P00035000 | 2024-05-09 11:40AM EDT | 2024-06-14 | 0.05 | 0.01 | 0.07 | 0.00 | - | 120 | 50 | 27.93% |
| VZ240621P00035000 | 2024-05-10 3:56PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.07 | 0.00 | - | 59 | 17,103 | 25.59% |
| VZ240719P00035000 | 2024-05-10 12:03PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 11 | 4,251 | 21.88% |
| VZ240920P00035000 | 2024-05-10 3:42PM EDT | 2024-09-20 | 0.34 | 0.33 | 0.38 | -0.10 | -22.73% | 85 | 3,910 | 22.41% |
| VZ241018P00035000 | 2024-05-10 9:57AM EDT | 2024-10-18 | 0.55 | 0.51 | 0.55 | -0.09 | -14.06% | 27 | 1,267 | 23.15% |
| VZ250117P00035000 | 2024-05-10 1:30PM EDT | 2025-01-17 | 1.01 | 0.93 | 0.97 | -0.11 | -9.82% | 11 | 13,500 | 23.29% |
| VZ250620P00035000 | 2024-05-10 1:57PM EDT | 2025-06-20 | 1.63 | 1.38 | 1.63 | -0.15 | -8.43% | 8 | 3,108 | 23.56% |
| VZ260116P00035000 | 2024-05-07 10:04AM EDT | 2026-01-16 | 2.81 | 2.34 | 2.59 | 0.00 | - | 21 | 7,597 | 24.79% |
