Deutsche Märkte schließen in 50 Minuten
DAX
18.115,34 -22,31 (-0,12%) Euro Stoxx 50
4.998,90 -9,27 (-0,19%) Dow Jones 30
38.457,00 -46,69 (-0,12%) Gold
2.335,90 -6,20 (-0,26%) EUR/USD
1,0694 -0,0010 (-0,10%) Bitcoin EUR
60.792,93 -1.845,19 (-2,95%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:40AM EDT. Markt geöffnet.
Strike:43.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00043000 | 2024-04-24 10:16AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 5,570 | 49.22% |
| VZ240503C00043000 | 2024-04-24 10:25AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 1,467 | 26.56% |
| VZ240510C00043000 | 2024-04-23 3:24PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 33 | 1,096 | 24.61% |
| VZ240517C00043000 | 2024-04-24 10:25AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 12 | 9,637 | 21.88% |
| VZ240524C00043000 | 2024-04-23 3:39PM EDT | 2024-05-24 | 0.05 | 0.03 | 0.05 | -0.02 | -22.22% | 2 | 2,200 | 20.12% |
| VZ240531C00043000 | 2024-04-24 10:12AM EDT | 2024-05-31 | 0.06 | 0.04 | 0.07 | -0.06 | -50.00% | 77 | 317 | 19.53% |
| VZ240621C00043000 | 2024-04-24 10:01AM EDT | 2024-06-21 | 0.14 | 0.13 | 0.15 | -0.09 | -39.13% | 102 | 950 | 18.85% |
| VZ240719C00043000 | 2024-04-24 9:43AM EDT | 2024-07-19 | 0.20 | 0.23 | 0.25 | -0.14 | -41.18% | 16 | 3,133 | 18.02% |
| VZ241018C00043000 | 2024-04-23 2:17PM EDT | 2024-10-18 | 0.73 | 0.72 | 0.86 | -0.26 | -26.26% | 22 | 1,043 | 20.31% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426P00043000 | 2024-04-22 1:56PM EDT | 2024-04-26 | 3.90 | 3.90 | 3.95 | 0.00 | - | 5 | 8 | 25.00% |
| VZ240503P00043000 | 2024-04-16 3:30PM EDT | 2024-05-03 | 3.25 | 3.80 | 4.00 | 0.00 | - | 1 | 4 | 35.35% |
| VZ240510P00043000 | 2024-04-19 12:07PM EDT | 2024-05-10 | 2.86 | 2.94 | 4.00 | 0.00 | - | 1 | 5 | 27.15% |
| VZ240517P00043000 | 2024-04-24 9:42AM EDT | 2024-05-17 | 3.70 | 3.30 | 3.95 | +0.45 | +13.85% | 3 | 140 | 12.50% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 2024-05-24 | 3.30 | 2.65 | 4.10 | 0.00 | - | 1 | 1 | 25.98% |
| VZ240719P00043000 | 2024-04-18 10:25AM EDT | 2024-07-19 | 3.80 | 3.35 | 4.30 | 0.00 | - | 2 | 949 | 20.19% |
| VZ241018P00043000 | 2024-04-23 9:54AM EDT | 2024-10-18 | 4.25 | 4.70 | 4.80 | 0.00 | - | 102 | 820 | 20.24% |
