Deutsche Märkte schließen in 7 Stunden 27 Minuten
DAX
17.663,93 -173,47 (-0,97%) Euro Stoxx 50
4.894,53 -42,04 (-0,85%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.608,91 +3.115,94 (+5,42%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:45.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419C00045000 | 2024-04-18 3:04PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VZ240426C00045000 | 2024-04-18 2:39PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| VZ240503C00045000 | 2024-04-18 3:58PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
| VZ240510C00045000 | 2024-04-15 12:54PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 12.50% |
| VZ240517C00045000 | 2024-04-18 3:31PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| VZ240524C00045000 | 2024-04-18 3:30PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| VZ240531C00045000 | 2024-04-17 3:33PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| VZ240621C00045000 | 2024-04-18 3:14PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| VZ240719C00045000 | 2024-04-18 1:07PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| VZ240920C00045000 | 2024-04-18 3:50PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| VZ241018C00045000 | 2024-04-18 2:49PM EDT | 2024-10-18 | 0.77 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| VZ250117C00045000 | 2024-04-18 3:53PM EDT | 2025-01-17 | 1.23 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 3.13% |
| VZ250620C00045000 | 2024-04-18 9:45AM EDT | 2025-06-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| VZ260116C00045000 | 2024-04-18 2:39PM EDT | 2026-01-16 | 2.33 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 1.56% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240419P00045000 | 2024-04-17 2:14PM EDT | 2024-04-19 | 5.34 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| VZ240426P00045000 | 2024-04-12 1:27PM EDT | 2024-04-26 | 5.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-09 11:02AM EDT | 2024-05-03 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00045000 | 2024-04-18 3:53PM EDT | 2024-05-17 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240531P00045000 | 2024-04-12 10:10AM EDT | 2024-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240621P00045000 | 2024-04-17 11:30AM EDT | 2024-06-21 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240719P00045000 | 2024-04-18 12:36PM EDT | 2024-07-19 | 5.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| VZ240920P00045000 | 2024-04-16 10:16AM EDT | 2024-09-20 | 5.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ241018P00045000 | 2024-04-18 10:13AM EDT | 2024-10-18 | 5.95 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| VZ250117P00045000 | 2024-04-17 10:47AM EDT | 2025-01-17 | 6.35 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ250620P00045000 | 2024-04-17 10:34AM EDT | 2025-06-20 | 6.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| VZ260116P00045000 | 2024-04-18 1:00PM EDT | 2026-01-16 | 7.79 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
