Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.660,07 -501,76 (-0,83%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:41.00
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00041000 | 2024-04-26 3:47PM EDT | 2024-05-03 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 290 | 869 | 19.53% |
| VZ240510C00041000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.14 | 0.11 | 0.14 | +0.05 | +55.56% | 133 | 257 | 18.26% |
| VZ240517C00041000 | 2024-04-26 3:47PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.23 | +0.03 | +16.67% | 244 | 7,283 | 18.16% |
| VZ240524C00041000 | 2024-04-26 3:56PM EDT | 2024-05-24 | 0.33 | 0.29 | 0.33 | +0.08 | +32.00% | 181 | 376 | 18.56% |
| VZ240531C00041000 | 2024-04-26 3:37PM EDT | 2024-05-31 | 0.43 | 0.36 | 0.43 | +0.15 | +53.57% | 86 | 217 | 18.99% |
| VZ240621C00041000 | 2024-04-26 3:41PM EDT | 2024-06-21 | 0.72 | 0.66 | 0.68 | +0.21 | +41.18% | 634 | 2,610 | 19.48% |
| VZ240719C00041000 | 2024-04-26 3:14PM EDT | 2024-07-19 | 0.93 | 0.87 | 0.90 | +0.20 | +27.40% | 263 | 5,761 | 18.99% |
| VZ241018C00041000 | 2024-04-25 2:59PM EDT | 2024-10-18 | 1.67 | 1.57 | 1.63 | +0.24 | +16.78% | 4 | 5,258 | 20.01% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00041000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 1.39 | 1.06 | 2.49 | -0.34 | -19.65% | 27 | 308 | 78.61% |
| VZ240510P00041000 | 2024-04-26 3:56PM EDT | 2024-05-10 | 1.65 | 1.35 | 1.98 | +0.08 | +5.10% | 12 | 387 | 38.28% |
| VZ240517P00041000 | 2024-04-26 3:24PM EDT | 2024-05-17 | 1.35 | 1.40 | 1.48 | -0.43 | -24.16% | 87 | 2,397 | 15.63% |
| VZ240524P00041000 | 2024-04-23 9:59AM EDT | 2024-05-24 | 1.42 | 1.25 | 1.76 | 0.00 | - | 1 | 157 | 21.53% |
| VZ240531P00041000 | 2024-04-25 9:31AM EDT | 2024-05-31 | 1.71 | 1.49 | 1.79 | 0.00 | - | 1 | 14 | 19.97% |
| VZ240621P00041000 | 2024-04-26 3:27PM EDT | 2024-06-21 | 1.59 | 1.68 | 1.71 | -0.44 | -21.67% | 56 | 248 | 14.31% |
| VZ240719P00041000 | 2024-04-26 2:52PM EDT | 2024-07-19 | 2.15 | 2.17 | 2.49 | -0.53 | -19.78% | 23 | 1,963 | 22.71% |
| VZ241018P00041000 | 2024-04-25 10:09AM EDT | 2024-10-18 | 3.35 | 2.94 | 3.90 | 0.00 | - | 1 | 317 | 28.75% |
