Mercado fechará em 1 h 8 min
BOVESPA
122.483,62 +152,23 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.464,37 -139,68 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,30 -20,50 (-0,88%) Bitcoin USD
60.993,91 -991,12 (-1,60%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:52PM EDT. Mercado aberto.
Opções de comprapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628C00025000 | 2024-06-21 12:11PM EDT | 25.00 | 16.25 | 14.80 | 16.85 | +1.14 | +7.54% | 10 | 25 | 464.84% |
| VZ240628C00030000 | 2024-06-25 9:49AM EDT | 30.00 | 11.35 | 11.00 | 11.25 | +0.25 | +2.25% | 30 | 27 | 178.13% |
| VZ240628C00033000 | 2024-06-04 1:53PM EDT | 33.00 | 8.58 | 8.00 | 8.40 | 0.00 | - | 1 | 1 | 154.30% |
| VZ240628C00035000 | 2024-06-21 9:36AM EDT | 35.00 | 5.22 | 6.00 | 6.25 | 0.00 | - | 2 | 3 | 100.78% |
| VZ240628C00036000 | 2024-05-28 2:05PM EDT | 36.00 | 3.46 | 5.05 | 5.10 | 0.00 | - | 1 | 1 | 59.38% |
| VZ240628C00036500 | 2024-06-20 9:57AM EDT | 36.50 | 3.80 | 4.50 | 5.05 | 0.00 | - | - | 1 | 107.23% |
| VZ240628C00037000 | 2024-06-13 3:41PM EDT | 37.00 | 2.90 | 4.05 | 4.15 | 0.00 | - | 1 | 5 | 63.28% |
| VZ240628C00037500 | 2024-06-21 11:27AM EDT | 37.50 | 2.56 | 3.55 | 3.65 | 0.00 | - | 1 | 12 | 56.25% |
| VZ240628C00038000 | 2024-06-21 11:27AM EDT | 38.00 | 2.07 | 3.05 | 3.15 | 0.00 | - | 1 | 54 | 61.13% |
| VZ240628C00038500 | 2024-06-25 11:11AM EDT | 38.50 | 2.87 | 2.56 | 2.68 | +1.70 | +145.30% | 3 | 86 | 57.81% |
| VZ240628C00039000 | 2024-06-26 12:12PM EDT | 39.00 | 2.08 | 2.06 | 2.59 | -0.11 | -5.02% | 10 | 517 | 65.82% |
| VZ240628C00039500 | 2024-06-26 11:42AM EDT | 39.50 | 1.53 | 1.57 | 1.64 | -0.10 | -6.13% | 2 | 544 | 35.35% |
| VZ240628C00040000 | 2024-06-26 1:08PM EDT | 40.00 | 1.04 | 1.10 | 1.13 | -0.23 | -18.11% | 56 | 1,327 | 25.59% |
| VZ240628C00040500 | 2024-06-26 2:37PM EDT | 40.50 | 0.66 | 0.64 | 0.68 | -0.13 | -16.46% | 188 | 1,587 | 21.49% |
| VZ240628C00041000 | 2024-06-26 2:01PM EDT | 41.00 | 0.24 | 0.27 | 0.30 | -0.18 | -42.86% | 614 | 5,993 | 17.77% |
| VZ240628C00041500 | 2024-06-26 2:29PM EDT | 41.50 | 0.09 | 0.08 | 0.10 | -0.09 | -52.94% | 276 | 2,724 | 17.38% |
| VZ240628C00042000 | 2024-06-26 12:01PM EDT | 42.00 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 396 | 1,865 | 18.75% |
| VZ240628C00042500 | 2024-06-26 2:21PM EDT | 42.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 675 | 23.44% |
| VZ240628C00043000 | 2024-06-26 1:53PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 23 | 2,385 | 29.69% |
| VZ240628C00043500 | 2024-06-25 2:32PM EDT | 43.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | 45 | 685 | 50.98% |
| VZ240628C00044000 | 2024-06-25 10:44AM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 713 | 36.72% |
| VZ240628C00044500 | 2024-06-21 11:58AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 42.19% |
| VZ240628C00045000 | 2024-06-20 2:59PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 181 | 46.88% |
| VZ240628C00045500 | 2024-06-20 11:56AM EDT | 45.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 3 | 158 | 113.67% |
| VZ240628C00046000 | 2024-06-18 3:35PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,042 | 51.56% |
| VZ240628C00047000 | 2024-06-17 9:30AM EDT | 47.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 356 | 65.63% |
| VZ240628C00048000 | 2024-06-12 3:39PM EDT | 48.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 43 | 142 | 68.75% |
| VZ240628C00049000 | 2024-06-14 11:14AM EDT | 49.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 50 | 75.00% |
| VZ240628C00050000 | 2024-06-12 9:30AM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 141 | 84.38% |
| VZ240628C00055000 | 2024-06-11 11:01AM EDT | 55.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 118.75% |
Opções de vendapara28 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240628P00025000 | 2024-05-24 3:11PM EDT | 25.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 22 | 22 | 212.50% |
| VZ240628P00030000 | 2024-05-21 10:16AM EDT | 30.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 175.00% |
| VZ240628P00032000 | 2024-06-13 11:26AM EDT | 32.00 | 0.01 | 0.00 | 0.67 | 0.00 | - | 10 | 10 | 215.23% |
| VZ240628P00033000 | 2024-06-20 9:36AM EDT | 33.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 100 | 648 | 134.38% |
| VZ240628P00034000 | 2024-06-21 11:50AM EDT | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 566 | 81.25% |
| VZ240628P00034500 | 2024-06-21 11:50AM EDT | 34.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 645 | 850 | 75.00% |
| VZ240628P00035000 | 2024-06-24 10:00AM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 713 | 71.88% |
| VZ240628P00035500 | 2024-06-21 2:25PM EDT | 35.50 | 0.01 | 0.00 | 0.17 | 0.00 | - | 2 | 265 | 101.56% |
| VZ240628P00036000 | 2024-06-24 10:15AM EDT | 36.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 121 | 720 | 139.65% |
| VZ240628P00036500 | 2024-06-24 10:38AM EDT | 36.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 22 | 378 | 129.49% |
| VZ240628P00037000 | 2024-06-24 1:48PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 83 | 234 | 53.13% |
| VZ240628P00037500 | 2024-06-26 10:41AM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 166 | 52.34% |
| VZ240628P00038000 | 2024-06-26 12:02PM EDT | 38.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 285 | 40.63% |
| VZ240628P00038500 | 2024-06-26 2:25PM EDT | 38.50 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 43 | 207 | 42.58% |
| VZ240628P00039000 | 2024-06-26 10:42AM EDT | 39.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 14 | 906 | 32.81% |
| VZ240628P00039500 | 2024-06-26 11:58AM EDT | 39.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 2,157 | 28.52% |
| VZ240628P00040000 | 2024-06-26 1:20PM EDT | 40.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 25 | 1,030 | 24.22% |
| VZ240628P00040500 | 2024-06-26 2:27PM EDT | 40.50 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 135 | 394 | 18.75% |
| VZ240628P00041000 | 2024-06-26 2:24PM EDT | 41.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 599 | 375 | 17.09% |
| VZ240628P00041500 | 2024-06-26 1:20PM EDT | 41.50 | 0.60 | 0.49 | 0.53 | +0.08 | +15.38% | 41 | 128 | 17.38% |
| VZ240628P00042000 | 2024-06-26 1:21PM EDT | 42.00 | 1.07 | 0.91 | 0.98 | -0.12 | -10.08% | 12 | 38 | 21.49% |
| VZ240628P00043000 | 2024-06-20 2:32PM EDT | 43.00 | 2.67 | 1.91 | 2.06 | 0.00 | - | 1 | 1 | 47.27% |
| VZ240628P00047000 | 2024-06-24 10:13AM EDT | 47.00 | 5.50 | 5.90 | 6.00 | -0.85 | -13.39% | 1 | 1 | 71.88% |
| VZ240628P00048000 | 2024-05-16 9:34AM EDT | 48.00 | 7.70 | 8.25 | 9.40 | 0.00 | - | 3 | 0 | 283.40% |
© 2024 Yahoo. Todos os direitos reservados.