Mercado fechado
BOVESPA
127.122,25 +1.198,06 (+0,95%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.677,05 -50,93 (-0,09%) PETROLEO CRU
79,01 +0,01 (+0,01%) OURO
2.311,40 +0,40 (+0,02%) Bitcoin USD
58.855,89 +1.506,93 (+2,63%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503C00025000 | 2024-04-26 3:33PM EDT | 25.00 | 14.82 | 13.40 | 15.00 | 0.00 | - | 10 | 10 | 399.61% |
| VZ240503C00030000 | 2024-04-22 10:53AM EDT | 30.00 | 9.40 | 7.65 | 9.95 | 0.00 | - | 1 | 1 | 396.09% |
| VZ240503C00033000 | 2024-04-22 10:17AM EDT | 33.00 | 6.30 | 5.75 | 7.90 | 0.00 | - | - | 1 | 280.08% |
| VZ240503C00033500 | 2024-04-24 9:47AM EDT | 33.50 | 5.60 | 3.90 | 6.40 | 0.00 | - | - | 2 | 273.63% |
| VZ240503C00034000 | 2024-05-02 12:36PM EDT | 34.00 | 4.85 | 4.65 | 6.90 | -0.50 | -9.35% | 2 | 5 | 242.19% |
| VZ240503C00035000 | 2024-04-22 9:39AM EDT | 35.00 | 5.70 | 3.25 | 5.40 | 0.00 | - | 4 | 3 | 153.71% |
| VZ240503C00035500 | 2024-05-01 10:40AM EDT | 35.50 | 3.89 | 2.68 | 3.75 | 0.00 | - | 3 | 15 | 129.69% |
| VZ240503C00036500 | 2024-04-29 2:30PM EDT | 36.50 | 3.85 | 1.24 | 2.74 | 0.00 | - | 25 | 15 | 101.95% |
| VZ240503C00037000 | 2024-04-29 3:53PM EDT | 37.00 | 2.15 | 0.96 | 2.41 | -1.04 | -32.60% | 1 | 11 | 107.81% |
| VZ240503C00037500 | 2024-05-02 1:45PM EDT | 37.50 | 1.44 | 1.09 | 2.12 | -1.35 | -48.39% | 37 | 36 | 58.20% |
| VZ240503C00038000 | 2024-05-02 2:32PM EDT | 38.00 | 0.98 | 0.85 | 1.01 | -0.65 | -39.88% | 10 | 84 | 33.01% |
| VZ240503C00038500 | 2024-05-02 3:57PM EDT | 38.50 | 0.39 | 0.42 | 0.52 | -0.37 | -48.68% | 486 | 441 | 21.68% |
| VZ240503C00039000 | 2024-05-02 3:59PM EDT | 39.00 | 0.16 | 0.14 | 0.17 | -0.24 | -60.00% | 1,143 | 1,046 | 17.58% |
| VZ240503C00039500 | 2024-05-02 3:57PM EDT | 39.50 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 610 | 2,754 | 16.80% |
| VZ240503C00040000 | 2024-05-02 3:59PM EDT | 40.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 661 | 1,839 | 24.22% |
| VZ240503C00040500 | 2024-05-02 3:53PM EDT | 40.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 446 | 2,323 | 32.81% |
| VZ240503C00041000 | 2024-05-02 3:08PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 2,087 | 35.94% |
| VZ240503C00041500 | 2024-05-02 10:53AM EDT | 41.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,646 | 42.19% |
| VZ240503C00042000 | 2024-05-02 1:33PM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 1,825 | 49.22% |
| VZ240503C00042500 | 2024-04-30 11:33AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 184 | 50.00% |
| VZ240503C00043000 | 2024-05-02 3:38PM EDT | 43.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 1,298 | 56.25% |
| VZ240503C00043500 | 2024-04-29 9:51AM EDT | 43.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 62.50% |
| VZ240503C00044000 | 2024-05-02 2:32PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,636 | 68.75% |
| VZ240503C00044500 | 2024-04-23 2:34PM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 28 | 71.88% |
| VZ240503C00045000 | 2024-05-02 12:26PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 465 | 78.13% |
| VZ240503C00045500 | 2024-04-19 3:19PM EDT | 45.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 200 | 49 | 151.17% |
| VZ240503C00046000 | 2024-04-26 10:08AM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 200 | 87.50% |
| VZ240503C00047000 | 2024-04-23 9:42AM EDT | 47.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 63 | 106.25% |
| VZ240503C00048000 | 2024-04-17 9:47AM EDT | 48.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 311 | 106.25% |
| VZ240503C00049000 | 2024-04-16 9:46AM EDT | 49.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 235 | 128.13% |
| VZ240503C00050000 | 2024-04-05 1:12PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 50 | 93 | 125.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240503P00033000 | 2024-04-17 11:12AM EDT | 33.00 | 0.03 | 0.00 | 0.54 | 0.00 | - | - | 90 | 184.77% |
| VZ240503P00034000 | 2024-04-23 11:00AM EDT | 34.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 232 | 168.36% |
| VZ240503P00035000 | 2024-04-30 9:48AM EDT | 35.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 512 | 70.31% |
| VZ240503P00035500 | 2024-04-15 3:55PM EDT | 35.50 | 0.07 | 0.00 | 1.26 | 0.00 | - | - | 2 | 169.92% |
| VZ240503P00036000 | 2024-05-02 9:33AM EDT | 36.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 304 | 51.56% |
| VZ240503P00036500 | 2024-04-24 12:50PM EDT | 36.50 | 0.03 | 0.00 | 1.27 | 0.00 | - | 3 | 186 | 140.04% |
| VZ240503P00037000 | 2024-04-29 11:51AM EDT | 37.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 114 | 648 | 59.77% |
| VZ240503P00037500 | 2024-04-30 3:59PM EDT | 37.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 40 | 186 | 31.25% |
| VZ240503P00038000 | 2024-05-02 3:57PM EDT | 38.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 62 | 735 | 24.61% |
| VZ240503P00038500 | 2024-05-02 3:59PM EDT | 38.50 | 0.07 | 0.04 | 0.06 | +0.02 | +40.00% | 737 | 989 | 18.16% |
| VZ240503P00039000 | 2024-05-02 3:58PM EDT | 39.00 | 0.27 | 0.20 | 0.24 | +0.11 | +68.75% | 1,448 | 4,635 | 17.58% |
| VZ240503P00039500 | 2024-05-02 3:35PM EDT | 39.50 | 0.66 | 0.57 | 0.85 | +0.22 | +50.00% | 407 | 1,045 | 44.53% |
| VZ240503P00040000 | 2024-05-02 3:38PM EDT | 40.00 | 1.15 | 1.08 | 1.35 | +0.33 | +40.24% | 202 | 2,614 | 58.98% |
| VZ240503P00040500 | 2024-05-02 2:45PM EDT | 40.50 | 1.48 | 1.38 | 1.83 | +0.40 | +37.04% | 8 | 470 | 69.53% |
| VZ240503P00041000 | 2024-05-02 2:59PM EDT | 41.00 | 2.06 | 0.93 | 2.35 | +0.76 | +58.46% | 14 | 485 | 83.79% |
| VZ240503P00041500 | 2024-05-01 11:21AM EDT | 41.50 | 1.93 | 2.31 | 2.87 | 0.00 | - | 22 | 11 | 97.66% |
| VZ240503P00042000 | 2024-05-01 1:59PM EDT | 42.00 | 4.40 | 2.84 | 3.20 | 0.00 | - | 10 | 210 | 83.20% |
| VZ240503P00042500 | 2024-05-01 3:53PM EDT | 42.50 | 3.60 | 2.22 | 5.05 | 0.00 | - | 2 | 1 | 77.73% |
| VZ240503P00043000 | 2024-05-01 3:50PM EDT | 43.00 | 5.05 | 2.05 | 5.75 | 0.00 | - | 14 | 5 | 275.59% |
| VZ240503P00043500 | 2024-05-01 10:15AM EDT | 43.50 | 4.05 | 4.20 | 5.10 | 0.00 | - | 4 | 1 | 97.66% |
| VZ240503P00044000 | 2024-04-29 10:11AM EDT | 44.00 | 3.40 | 3.30 | 5.95 | 0.00 | - | 1 | 2 | 220.12% |
| VZ240503P00044500 | 2024-04-22 11:48AM EDT | 44.50 | 5.70 | 4.70 | 7.35 | 0.00 | - | - | 0 | 179.69% |
| VZ240503P00045000 | 2024-05-01 3:53PM EDT | 45.00 | 5.90 | 5.10 | 7.25 | 0.00 | - | 2 | 1 | 126.95% |
| VZ240503P00045500 | 2024-05-01 3:52PM EDT | 45.50 | 7.35 | 4.55 | 6.80 | 0.00 | - | 5 | 2 | 162.11% |
| VZ240503P00046000 | 2024-04-22 2:36PM EDT | 46.00 | 7.20 | 5.90 | 8.10 | 0.00 | - | - | 0 | 278.71% |
| VZ240503P00047000 | 2024-04-22 12:17PM EDT | 47.00 | 8.10 | 7.05 | 9.10 | 0.00 | - | 34 | 0 | 96.88% |
| VZ240503P00049000 | 2024-04-16 11:44AM EDT | 49.00 | 9.20 | 8.15 | 11.75 | 0.00 | - | - | 0 | 407.62% |
© 2024 Yahoo. Todos os direitos reservados.