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
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.466,00 -1.811,77 (-3,11%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:38.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00038000 | 2024-05-10 2:41PM EDT | 2024-05-17 | 2.35 | 1.77 | 2.52 | +0.60 | +34.29% | 105 | 499 | 37.50% |
| VZ240524C00038000 | 2024-05-09 3:23PM EDT | 2024-05-24 | 1.89 | 2.29 | 2.72 | 0.00 | - | 31 | 33 | 37.21% |
| VZ240531C00038000 | 2024-05-10 11:39AM EDT | 2024-05-31 | 2.21 | 2.38 | 2.78 | +0.31 | +16.32% | 2 | 67 | 32.62% |
| VZ240607C00038000 | 2024-05-09 3:27PM EDT | 2024-06-07 | 2.05 | 1.69 | 2.85 | 0.00 | - | 3 | 11 | 30.42% |
| VZ240621C00038000 | 2024-05-10 3:24PM EDT | 2024-06-21 | 2.79 | 2.45 | 2.83 | +0.47 | +20.26% | 341 | 8,720 | 24.32% |
| VZ240719C00038000 | 2024-05-10 12:19PM EDT | 2024-07-19 | 2.70 | 2.33 | 3.30 | +0.67 | +33.00% | 21 | 1,545 | 27.15% |
| VZ241018C00038000 | 2024-05-10 1:53PM EDT | 2024-10-18 | 3.38 | 2.90 | 3.65 | +0.36 | +11.92% | 3 | 398 | 21.67% |
| VZ250117C00038000 | 2024-05-10 12:02PM EDT | 2025-01-17 | 3.85 | 3.80 | 4.10 | +0.35 | +10.00% | 10 | 12,184 | 21.06% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00038000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 173 | 3,713 | 32.42% |
| VZ240524P00038000 | 2024-05-10 2:44PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 24 | 612 | 21.09% |
| VZ240531P00038000 | 2024-05-10 3:07PM EDT | 2024-05-31 | 0.06 | 0.00 | 0.07 | -0.11 | -64.71% | 158 | 666 | 18.75% |
| VZ240607P00038000 | 2024-05-10 3:42PM EDT | 2024-06-07 | 0.07 | 0.07 | 0.10 | -0.08 | -53.33% | 27 | 203 | 17.87% |
| VZ240614P00038000 | 2024-05-10 9:44AM EDT | 2024-06-14 | 0.19 | 0.11 | 0.15 | -0.06 | -24.00% | 1 | 84 | 17.97% |
| VZ240621P00038000 | 2024-05-10 3:46PM EDT | 2024-06-21 | 0.16 | 0.15 | 0.18 | -0.10 | -38.46% | 162 | 16,248 | 17.43% |
| VZ240628P00038000 | 2024-05-10 3:46PM EDT | 2024-06-28 | 0.21 | 0.19 | 0.22 | -0.15 | -41.67% | 20 | 5 | 17.29% |
| VZ240719P00038000 | 2024-05-10 3:59PM EDT | 2024-07-19 | 0.43 | 0.41 | 0.44 | -0.19 | -30.65% | 137 | 7,333 | 19.04% |
| VZ241018P00038000 | 2024-05-10 3:24PM EDT | 2024-10-18 | 1.20 | 1.16 | 1.23 | -0.22 | -15.49% | 149 | 2,288 | 21.49% |
| VZ250117P00038000 | 2024-05-10 3:54PM EDT | 2025-01-17 | 1.78 | 1.75 | 1.83 | -0.28 | -13.59% | 201 | 10,236 | 22.14% |
