U.S. markets open in 59 minutes
F S&P 500
5,144.25 +12.75 (+0.25%) F Dow Jones
38,493.00 +52.00 (+0.14%) F Nasdaq
17,916.25 +70.50 (+0.40%) E-mini Russell 2000 Index Futur
2,019.90 +6.20 (+0.31%) Petróleo
83.37 -0.48 (-0.57%) Oro
2,347.10 -0.10 (-0.00%)
Verizon Communications Inc. (VZ)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| VZ240503C00034000 | 2024-04-26 9:55AM EDT | 34.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| VZ240503C00035500 | 2024-04-25 10:37AM EDT | 35.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 11 | 12 | 0.00% |
| VZ240503C00036500 | 2024-04-26 12:42PM EDT | 36.50 | 3.38 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| VZ240503C00037000 | 2024-04-24 10:53AM EDT | 37.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| VZ240503C00037500 | 2024-04-26 2:08PM EDT | 37.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 18 | 43 | 0.00% |
| VZ240503C00038000 | 2024-04-26 12:53PM EDT | 38.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 6 | 86 | 0.00% |
| VZ240503C00038500 | 2024-04-26 12:28PM EDT | 38.50 | 1.38 | 0.00 | 0.00 | 0.00 | - | 13 | 441 | 0.00% |
| VZ240503C00039000 | 2024-04-26 3:39PM EDT | 39.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 92 | 975 | 0.00% |
| VZ240503C00039500 | 2024-04-26 3:57PM EDT | 39.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 333 | 2,122 | 0.00% |
| VZ240503C00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,435 | 1,583 | 3.13% |
| VZ240503C00040500 | 2024-04-26 3:59PM EDT | 40.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,935 | 1,304 | 6.25% |
| VZ240503C00041000 | 2024-04-26 3:50PM EDT | 41.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 290 | 869 | 6.25% |
| VZ240503C00041500 | 2024-04-26 3:22PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,085 | 1,125 | 12.50% |
| VZ240503C00042000 | 2024-04-26 3:18PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,689 | 12.50% |
| VZ240503C00042500 | 2024-04-26 11:09AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 144 | 12.50% |
| VZ240503C00043000 | 2024-04-26 2:36PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 1,471 | 12.50% |
| VZ240503C00043500 | 2024-04-22 11:43AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 29 | 25.00% |
| VZ240503C00044000 | 2024-04-26 11:41AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 4,637 | 25.00% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 28 | 25.00% |
| VZ240503C00045000 | 2024-04-26 12:27PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 468 | 25.00% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 200 | 49 | 25.00% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 25.00% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 25.00% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 311 | 50.00% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 93 | 50.00% |
Opciones de ventapor3 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 90 | 50.00% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 25.00% |
| VZ240503P00035000 | 2024-04-26 9:49AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 502 | 25.00% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| VZ240503P00036000 | 2024-04-26 3:04PM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 287 | 25.00% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 186 | 25.00% |
| VZ240503P00037000 | 2024-04-26 11:12AM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 42 | 535 | 12.50% |
| VZ240503P00037500 | 2024-04-26 1:10PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 166 | 12.50% |
| VZ240503P00038000 | 2024-04-26 3:47PM EDT | 38.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 718 | 12.50% |
| VZ240503P00038500 | 2024-04-26 3:49PM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 519 | 946 | 6.25% |
| VZ240503P00039000 | 2024-04-26 3:59PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1,485 | 3,948 | 6.25% |
| VZ240503P00039500 | 2024-04-26 3:59PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 567 | 585 | 1.56% |
| VZ240503P00040000 | 2024-04-26 3:59PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 531 | 1,793 | 0.00% |
| VZ240503P00040500 | 2024-04-26 3:59PM EDT | 40.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 96 | 358 | 0.00% |
| VZ240503P00041000 | 2024-04-26 3:59PM EDT | 41.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 27 | 298 | 0.00% |
| VZ240503P00041500 | 2024-04-26 11:52AM EDT | 41.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| VZ240503P00042000 | 2024-04-24 2:49PM EDT | 42.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 493 | 190 | 0.00% |
| VZ240503P00042500 | 2024-04-23 10:24AM EDT | 42.50 | 2.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| VZ240503P00043000 | 2024-04-24 11:39AM EDT | 43.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| VZ240503P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00044000 | 2024-04-22 1:23PM EDT | 44.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00045000 | 2024-04-22 3:35PM EDT | 45.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| VZ240503P00045500 | 2024-04-26 12:23PM EDT | 45.50 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.