Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.993,49 -583,55 (-0,96%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:55.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.04 | 0.00 | - | - | 2 | 51.95% |
| VZ240621C00055000 | 2024-04-15 1:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 1,935 | 34.57% |
| VZ240719C00055000 | 2024-04-11 10:00AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 1,628 | 28.71% |
| VZ240920C00055000 | 2024-04-18 12:02PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.13 | 0.00 | - | 233 | 3,940 | 26.86% |
| VZ241018C00055000 | 2024-04-19 9:31AM EDT | 2024-10-18 | 0.08 | 0.03 | 0.20 | 0.00 | - | 70 | 1,800 | 26.86% |
| VZ250117C00055000 | 2024-04-19 12:35PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | 0.00 | - | 4 | 7,885 | 21.44% |
| VZ250620C00055000 | 2024-04-19 10:10AM EDT | 2025-06-20 | 0.41 | 0.38 | 0.44 | +0.03 | +7.89% | 1 | 3,772 | 21.02% |
| VZ260116C00055000 | 2024-04-19 10:32AM EDT | 2026-01-16 | 0.79 | 0.73 | 0.80 | +0.08 | +11.27% | 20 | 868 | 20.34% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00055000 | 2024-04-16 10:13AM EDT | 2024-05-17 | 14.90 | 12.30 | 16.80 | 0.00 | - | 1 | 5 | 51.95% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 2024-06-21 | 14.45 | 12.60 | 16.80 | 0.00 | - | 5 | 0 | 94.68% |
| VZ240719P00055000 | 2024-04-19 10:13AM EDT | 2024-07-19 | 14.75 | 12.85 | 16.80 | -0.20 | -1.34% | 1 | 5 | 78.78% |
| VZ240920P00055000 | 2024-03-13 1:34PM EDT | 2024-09-20 | 15.05 | 15.15 | 15.45 | 0.00 | - | 12 | 0 | 43.56% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 2025-01-17 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 35.91% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 2025-06-20 | 13.20 | 12.00 | 17.00 | 0.00 | - | 15 | 26 | 37.74% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 2026-01-16 | 15.48 | 12.65 | 16.35 | 0.00 | - | 1 | 18 | 27.26% |
