Mercado abrirá em 2 h 20 min
BOVESPA
128.283,62 +256,02 (+0,20%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.462,17 +7,52 (+0,01%) PETROLEO CRU
79,35 +0,12 (+0,15%) OURO
2.387,00 +1,50 (+0,06%) Bitcoin USD
66.354,28 +195,55 (+0,30%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-05-10 1:21PM EDT | 24.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00025000 | 2024-05-10 11:42AM EDT | 25.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517C00030000 | 2024-05-15 11:07AM EDT | 30.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 6.05 | 9.45 | 0.00 | - | 90 | 0 | 542.19% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240517C00035000 | 2024-05-16 2:39PM EDT | 35.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| VZ240517C00036000 | 2024-05-13 9:33AM EDT | 36.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00036500 | 2024-05-07 9:31AM EDT | 36.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517C00037000 | 2024-05-15 11:42AM EDT | 37.00 | 3.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240517C00037500 | 2024-05-15 9:35AM EDT | 37.50 | 3.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00038000 | 2024-05-16 11:27AM EDT | 38.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| VZ240517C00038500 | 2024-05-16 2:33PM EDT | 38.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| VZ240517C00039000 | 2024-05-16 2:52PM EDT | 39.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| VZ240517C00039500 | 2024-05-16 3:59PM EDT | 39.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| VZ240517C00040000 | 2024-05-16 3:51PM EDT | 40.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,495 | 0 | 0.00% |
| VZ240517C00040500 | 2024-05-16 3:59PM EDT | 40.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 3.13% |
| VZ240517C00041000 | 2024-05-16 3:59PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 987 | 0 | 12.50% |
| VZ240517C00041500 | 2024-05-16 3:38PM EDT | 41.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| VZ240517C00042000 | 2024-05-16 3:59PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| VZ240517C00042500 | 2024-05-15 11:30AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| VZ240517C00043000 | 2024-05-16 3:05PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| VZ240517C00043500 | 2024-05-15 2:18PM EDT | 43.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| VZ240517C00044000 | 2024-05-16 9:32AM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| VZ240517C00044500 | 2024-05-13 11:44AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 50.00% |
| VZ240517C00045000 | 2024-05-16 2:28PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240517C00045500 | 2024-05-09 11:59AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517C00046000 | 2024-05-14 10:37AM EDT | 46.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VZ240517C00047000 | 2024-05-15 11:13AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517C00050000 | 2024-05-13 12:43PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 234.38% |
| VZ240517C00060000 | 2024-05-10 9:30AM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opções de vendapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 512.50% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 675.00% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 240.63% |
| VZ240517P00032000 | 2024-05-13 9:30AM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517P00034000 | 2024-05-09 11:06AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 50.00% |
| VZ240517P00034500 | 2024-05-09 1:20PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 50.00% |
| VZ240517P00035000 | 2024-05-10 9:54AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| VZ240517P00035500 | 2024-05-10 12:29PM EDT | 35.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| VZ240517P00036000 | 2024-05-13 1:51PM EDT | 36.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| VZ240517P00036500 | 2024-05-14 2:30PM EDT | 36.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517P00037000 | 2024-05-16 12:51PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| VZ240517P00037500 | 2024-05-16 2:03PM EDT | 37.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| VZ240517P00038000 | 2024-05-15 1:04PM EDT | 38.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| VZ240517P00038500 | 2024-05-16 12:31PM EDT | 38.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| VZ240517P00039000 | 2024-05-16 3:53PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| VZ240517P00039500 | 2024-05-16 2:55PM EDT | 39.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| VZ240517P00040000 | 2024-05-16 3:59PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,731 | 0 | 3.13% |
| VZ240517P00040500 | 2024-05-16 3:39PM EDT | 40.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| VZ240517P00041000 | 2024-05-16 1:46PM EDT | 41.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| VZ240517P00041500 | 2024-05-16 12:26PM EDT | 41.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ240517P00042000 | 2024-05-15 1:32PM EDT | 42.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| VZ240517P00042500 | 2024-05-14 9:59AM EDT | 42.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00043000 | 2024-05-15 3:23PM EDT | 43.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 0.00% |
| VZ240517P00043500 | 2024-05-15 3:01PM EDT | 43.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 0.00% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240517P00045500 | 2024-05-10 11:59AM EDT | 45.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517P00046000 | 2024-05-15 3:23PM EDT | 46.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 368.75% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.