Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
37.642,47 +13,99 (+0,04%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.818,07 -479,14 (-0,79%) CMC Crypto 200
1.389,77 +7,19 (+0,52%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:36.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00036000 | 2024-04-23 10:58AM EDT | 2024-04-26 | 3.85 | 2.16 | 4.30 | 0.00 | - | 2 | 17 | 78.13% |
| VZ240510C00036000 | 2024-04-19 10:12AM EDT | 2024-05-10 | 4.50 | 3.20 | 3.55 | 0.00 | - | 1 | 25 | 45.51% |
| VZ240517C00036000 | 2024-04-22 2:51PM EDT | 2024-05-17 | 3.30 | 2.87 | 4.05 | +0.31 | +10.37% | 1 | 9 | 55.76% |
| VZ240524C00036000 | 2024-04-23 9:32AM EDT | 2024-05-24 | 3.10 | 2.88 | 3.65 | 0.00 | - | 3 | 4 | 36.23% |
| VZ240719C00036000 | 2024-04-25 12:06PM EDT | 2024-07-19 | 3.85 | 3.15 | 4.15 | -0.50 | -11.49% | 4 | 737 | 30.01% |
| VZ241018C00036000 | 2024-04-23 10:45AM EDT | 2024-10-18 | 4.79 | 3.90 | 4.85 | 0.00 | - | 5 | 88 | 28.52% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00036000 | 2024-04-23 11:34AM EDT | 2024-04-26 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 1 | 522 | 71.88% |
| VZ240503P00036000 | 2024-04-24 12:56PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.15 | 0.00 | - | 104 | 284 | 48.24% |
| VZ240510P00036000 | 2024-04-24 12:48PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.54 | -0.01 | -25.00% | 2 | 234 | 55.37% |
| VZ240517P00036000 | 2024-04-25 1:55PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 2 | 1,417 | 23.05% |
| VZ240524P00036000 | 2024-04-25 11:11AM EDT | 2024-05-24 | 0.09 | 0.06 | 0.09 | +0.01 | +12.50% | 3 | 42 | 22.07% |
| VZ240531P00036000 | 2024-04-25 9:30AM EDT | 2024-05-31 | 0.10 | 0.08 | 0.11 | 0.00 | - | 16 | 121 | 20.90% |
| VZ240621P00036000 | 2024-04-25 3:54PM EDT | 2024-06-21 | 0.18 | 0.18 | 0.20 | -0.02 | -10.00% | 278 | 558 | 19.68% |
| VZ240719P00036000 | 2024-04-25 12:58PM EDT | 2024-07-19 | 0.43 | 0.39 | 0.41 | +0.06 | +16.22% | 40 | 1,562 | 20.75% |
| VZ241018P00036000 | 2024-04-25 2:26PM EDT | 2024-10-18 | 1.05 | 1.01 | 1.21 | +0.09 | +9.37% | 16 | 742 | 24.01% |
