Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
37.706,86 -753,22 (-1,96%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.895,18 -2.446,02 (-3,92%) CMC Crypto 200
1.386,12 -37,98 (-2,67%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:47.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240426C00047000 | 2024-04-22 9:31AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| VZ240517C00047000 | 2024-04-23 12:38PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| VZ240524C00047000 | 2024-04-24 2:51PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 12.50% |
| VZ240531C00047000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| VZ240621C00047000 | 2024-04-24 12:41PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| VZ240920C00047000 | 2024-04-24 12:30PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | -0.03 | -13.64% | 23 | 0 | 6.25% |
| VZ241018C00047000 | 2024-04-23 3:00PM EDT | 2024-10-18 | 0.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| VZ250117C00047000 | 2024-04-24 2:58PM EDT | 2025-01-17 | 0.52 | 0.00 | 0.00 | -0.05 | -8.77% | 56 | 0 | 6.25% |
| VZ250620C00047000 | 2024-04-24 10:51AM EDT | 2025-06-20 | 0.95 | 0.00 | 0.00 | -0.26 | -21.49% | 3 | 0 | 3.13% |
| VZ260116C00047000 | 2024-04-24 1:29PM EDT | 2026-01-16 | 1.58 | 0.00 | 0.00 | -0.09 | -5.39% | 5 | 0 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 2024-05-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 2024-05-17 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240531P00047000 | 2024-04-24 11:58AM EDT | 2024-05-31 | 7.73 | 0.00 | 0.00 | +1.23 | +18.92% | 1 | 0 | 0.00% |
| VZ240621P00047000 | 2024-04-24 2:58PM EDT | 2024-06-21 | 7.45 | 0.00 | 0.00 | +0.30 | +4.20% | 1,083 | 0 | 0.00% |
| VZ240920P00047000 | 2024-04-11 11:33AM EDT | 2024-09-20 | 7.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| VZ241018P00047000 | 2024-04-11 1:04PM EDT | 2024-10-18 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117P00047000 | 2024-04-24 3:28PM EDT | 2025-01-17 | 8.30 | 0.00 | 0.00 | +0.75 | +9.93% | 2 | 0 | 0.00% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 2025-06-20 | 8.00 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| VZ260116P00047000 | 2024-04-04 1:18PM EDT | 2026-01-16 | 7.57 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
