Deutsche Märkte schließen in 3 Stunden 44 Minuten
DAX
17.729,09 -108,31 (-0,61%) Euro Stoxx 50
4.918,13 -18,44 (-0,37%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,30 -5,70 (-0,24%) EUR/USD
1,0653 +0,0007 (+0,06%) Bitcoin EUR
61.410,01 +2.550,00 (+4,33%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:42.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00042000 | 2024-04-18 3:47PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 147 | 28,296 | 25.00% |
| VZ240426C00042000 | 2024-04-18 3:51PM EDT | 2024-04-26 | 0.20 | 0.00 | 0.00 | 0.00 | - | 409 | 3,773 | 6.25% |
| VZ240503C00042000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.28 | 0.00 | 0.00 | 0.00 | - | 155 | 590 | 6.25% |
| VZ240510C00042000 | 2024-04-18 1:24PM EDT | 2024-05-10 | 0.31 | 0.00 | 0.00 | 0.00 | - | 7 | 249 | 6.25% |
| VZ240517C00042000 | 2024-04-18 3:50PM EDT | 2024-05-17 | 0.47 | 0.00 | 0.00 | 0.00 | - | 316 | 14,053 | 3.13% |
| VZ240524C00042000 | 2024-04-18 3:16PM EDT | 2024-05-24 | 0.50 | 0.00 | 0.00 | 0.00 | - | 18 | 336 | 3.13% |
| VZ240531C00042000 | 2024-04-18 3:51PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 223 | 427 | 3.13% |
| VZ240621C00042000 | 2024-04-18 3:51PM EDT | 2024-06-21 | 0.88 | 0.00 | 0.00 | 0.00 | - | 104 | 23,818 | 3.13% |
| VZ240719C00042000 | 2024-04-18 3:44PM EDT | 2024-07-19 | 1.02 | 0.00 | 0.00 | 0.00 | - | 376 | 5,145 | 3.13% |
| VZ240920C00042000 | 2024-04-18 3:08PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 41 | 4,200 | 1.56% |
| VZ241018C00042000 | 2024-04-18 2:29PM EDT | 2024-10-18 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 690 | 1.56% |
| VZ250117C00042000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 2.20 | 0.00 | 0.00 | 0.00 | - | 418 | 20,378 | 1.56% |
| VZ250620C00042000 | 2024-04-18 10:52AM EDT | 2025-06-20 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 1,849 | 1.56% |
| VZ260116C00042000 | 2024-04-18 3:37PM EDT | 2026-01-16 | 3.42 | 0.00 | 0.00 | 0.00 | - | 19 | 1,741 | 0.78% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00042000 | 2024-04-18 3:40PM EDT | 2024-04-19 | 2.08 | 0.00 | 0.00 | 0.00 | - | 21 | 1,068 | 0.00% |
| VZ240426P00042000 | 2024-04-18 2:59PM EDT | 2024-04-26 | 2.21 | 0.00 | 0.00 | 0.00 | - | 26 | 305 | 0.00% |
| VZ240503P00042000 | 2024-04-18 10:59AM EDT | 2024-05-03 | 2.20 | 0.00 | 0.00 | 0.00 | - | 3 | 1,104 | 0.00% |
| VZ240510P00042000 | 2024-04-16 10:28AM EDT | 2024-05-10 | 2.45 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| VZ240517P00042000 | 2024-04-17 2:41PM EDT | 2024-05-17 | 2.48 | 0.00 | 0.00 | 0.00 | - | 22 | 1,270 | 0.00% |
| VZ240524P00042000 | 2024-04-09 12:43PM EDT | 2024-05-24 | 1.94 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| VZ240621P00042000 | 2024-04-18 3:50PM EDT | 2024-06-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 9 | 6,132 | 0.00% |
| VZ240719P00042000 | 2024-04-16 9:53AM EDT | 2024-07-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 12 | 541 | 0.00% |
| VZ240920P00042000 | 2024-04-17 1:35PM EDT | 2024-09-20 | 3.53 | 0.00 | 0.00 | 0.00 | - | 4 | 2,732 | 0.00% |
| VZ241018P00042000 | 2024-04-16 3:15PM EDT | 2024-10-18 | 3.80 | 0.00 | 0.00 | 0.00 | - | 50 | 63 | 0.00% |
| VZ250117P00042000 | 2024-04-17 1:57PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,933 | 0.00% |
| VZ250620P00042000 | 2024-04-16 10:17AM EDT | 2025-06-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 543 | 0.00% |
| VZ260116P00042000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 1,004 | 0.00% |
