Deutsche Märkte schließen in 1 Stunde 14 Minute
DAX
17.763,09 -74,31 (-0,42%) Euro Stoxx 50
4.930,33 -6,24 (-0,13%) Dow Jones 30
37.939,03 +163,65 (+0,43%) Gold
2.397,70 -0,30 (-0,01%) EUR/USD
1,0671 +0,0025 (+0,23%) Bitcoin EUR
60.559,97 +1.073,72 (+1,80%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:16AM EDT. Markt geöffnet.
Strike:37.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00037000 | 2024-04-18 12:27PM EDT | 2024-04-19 | 2.82 | 3.15 | 3.35 | 0.00 | - | 6 | 39 | 0.00% |
| VZ240426C00037000 | 2024-04-18 1:27PM EDT | 2024-04-26 | 3.00 | 3.35 | 3.45 | 0.00 | - | 11 | 183 | 41.60% |
| VZ240503C00037000 | 2024-04-17 2:34PM EDT | 2024-05-03 | 3.05 | 3.40 | 4.25 | 0.00 | - | 3 | 4 | 51.66% |
| VZ240510C00037000 | 2024-04-10 9:40AM EDT | 2024-05-10 | 3.40 | 2.82 | 3.60 | 0.00 | - | 10 | 11 | 33.40% |
| VZ240517C00037000 | 2024-04-18 3:51PM EDT | 2024-05-17 | 3.55 | 3.60 | 3.95 | 0.00 | - | 8 | 25 | 41.11% |
| VZ240719C00037000 | 2024-04-18 11:04AM EDT | 2024-07-19 | 4.00 | 4.15 | 4.25 | 0.00 | - | 52 | 890 | 27.95% |
| VZ240920C00037000 | 2024-04-16 12:30PM EDT | 2024-09-20 | 4.18 | 4.45 | 4.60 | 0.00 | - | 5 | 3,181 | 25.64% |
| VZ241018C00037000 | 2024-04-15 3:51PM EDT | 2024-10-18 | 4.49 | 4.60 | 4.75 | 0.00 | - | 1 | 483 | 25.17% |
| VZ250620C00037000 | 2024-04-17 10:02AM EDT | 2025-06-20 | 5.25 | 5.50 | 5.70 | 0.00 | - | 2 | 3,333 | 22.68% |
| VZ260116C00037000 | 2024-04-18 2:39PM EDT | 2026-01-16 | 5.74 | 5.90 | 6.20 | 0.00 | - | 12 | 2,103 | 21.19% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00037000 | 2024-04-18 3:44PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 7 | 13,004 | 84.38% |
| VZ240426P00037000 | 2024-04-19 9:30AM EDT | 2024-04-26 | 0.11 | 0.07 | 0.10 | +0.02 | +22.22% | 1 | 380 | 43.36% |
| VZ240503P00037000 | 2024-04-18 12:09PM EDT | 2024-05-03 | 0.15 | 0.11 | 0.14 | 0.00 | - | 4 | 149 | 34.57% |
| VZ240510P00037000 | 2024-04-18 12:43PM EDT | 2024-05-10 | 0.20 | 0.10 | 0.19 | 0.00 | - | 2 | 51 | 31.25% |
| VZ240517P00037000 | 2024-04-18 3:44PM EDT | 2024-05-17 | 0.23 | 0.20 | 0.23 | 0.00 | - | 24 | 1,572 | 28.91% |
| VZ240524P00037000 | 2024-04-18 11:30AM EDT | 2024-05-24 | 0.28 | 0.23 | 0.26 | 0.00 | - | 8 | 41 | 27.05% |
| VZ240719P00037000 | 2024-04-18 2:41PM EDT | 2024-07-19 | 0.74 | 0.64 | 0.67 | 0.00 | - | 261 | 5,448 | 24.51% |
| VZ240920P00037000 | 2024-04-19 9:30AM EDT | 2024-09-20 | 1.05 | 1.00 | 1.05 | -0.05 | -4.55% | 2 | 6,324 | 23.51% |
| VZ241018P00037000 | 2024-04-18 3:56PM EDT | 2024-10-18 | 1.37 | 1.26 | 1.33 | 0.00 | - | 83 | 666 | 24.61% |
| VZ250620P00037000 | 2024-04-18 11:33AM EDT | 2025-06-20 | 2.61 | 2.46 | 2.52 | 0.00 | - | 1 | 1,927 | 23.90% |
| VZ260116P00037000 | 2024-04-18 1:14PM EDT | 2026-01-16 | 3.50 | 2.78 | 3.55 | 0.00 | - | 9 | 1,596 | 24.92% |
