Mercado fechará em 1 h
BOVESPA
122.473,85 +142,46 (+0,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.454,72 -149,33 (-0,28%) PETROLEO CRU
80,83 0,00 (0,00%) OURO
2.310,80 -20,00 (-0,86%) Bitcoin USD
60.896,89 -1.297,65 (-2,09%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:00PM EDT. Mercado aberto.
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712C00025000 | 2024-06-05 10:30AM EDT | 25.00 | 16.50 | 14.05 | 17.90 | 0.00 | - | - | 2 | 260.16% |
| VZ240712C00030000 | 2024-06-14 10:29AM EDT | 30.00 | 9.70 | 9.90 | 11.20 | 0.00 | - | 9 | 9 | 85.16% |
| VZ240712C00033000 | 2024-06-24 9:55AM EDT | 33.00 | 7.55 | 8.00 | 8.20 | 0.00 | - | 2 | 2 | 63.28% |
| VZ240712C00035000 | 2024-06-12 10:46AM EDT | 35.00 | 5.40 | 6.05 | 6.20 | 0.00 | - | - | 1 | 49.22% |
| VZ240712C00036000 | 2024-06-20 10:23AM EDT | 36.00 | 4.55 | 5.10 | 5.20 | 0.00 | - | 3 | 3 | 42.19% |
| VZ240712C00037000 | 2024-06-24 10:21AM EDT | 37.00 | 3.80 | 4.05 | 4.20 | 0.00 | - | 2 | 4 | 35.35% |
| VZ240712C00038000 | 2024-06-21 1:29PM EDT | 38.00 | 2.09 | 3.10 | 3.20 | 0.00 | - | 2 | 8 | 28.32% |
| VZ240712C00039000 | 2024-06-26 2:08PM EDT | 39.00 | 2.10 | 2.04 | 2.33 | -0.15 | -6.67% | 4 | 109 | 27.34% |
| VZ240712C00040000 | 2024-06-26 10:52AM EDT | 40.00 | 1.10 | 1.11 | 1.29 | -0.30 | -21.43% | 31 | 668 | 17.09% |
| VZ240712C00041000 | 2024-06-26 1:49PM EDT | 41.00 | 0.50 | 0.53 | 0.58 | -0.13 | -20.63% | 440 | 892 | 15.19% |
| VZ240712C00042000 | 2024-06-26 1:14PM EDT | 42.00 | 0.13 | 0.14 | 0.18 | +0.04 | +44.44% | 265 | 1,639 | 14.36% |
| VZ240712C00043000 | 2024-06-26 10:37AM EDT | 43.00 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 20 | 488 | 15.82% |
| VZ240712C00044000 | 2024-06-26 12:13PM EDT | 44.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 299 | 20.51% |
| VZ240712C00045000 | 2024-06-24 1:32PM EDT | 45.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 65 | 172 | 24.61% |
| VZ240712C00046000 | 2024-06-26 9:31AM EDT | 46.00 | 0.04 | 0.01 | 0.04 | +0.03 | +300.00% | 250 | 77 | 29.30% |
| VZ240712C00047000 | 2024-06-24 1:28PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 223 | 32.03% |
| VZ240712C00048000 | 2024-06-24 9:49AM EDT | 48.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 100 | 300 | 36.33% |
| VZ240712C00050000 | 2024-06-25 9:45AM EDT | 50.00 | 0.01 | 0.01 | 0.95 | 0.00 | - | 1 | 126 | 79.10% |
| VZ240712C00051000 | 2024-06-24 3:50PM EDT | 51.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1 | 44.92% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240712P00032000 | 2024-06-10 1:28PM EDT | 32.00 | 0.02 | 0.00 | 0.76 | 0.00 | - | - | 30 | 93.65% |
| VZ240712P00033000 | 2024-06-13 11:04AM EDT | 33.00 | 0.02 | 0.01 | 0.75 | 0.00 | - | 10 | 107 | 84.86% |
| VZ240712P00034000 | 2024-06-25 11:59AM EDT | 34.00 | 0.03 | 0.01 | 0.75 | -0.01 | -25.00% | 70 | 221 | 76.17% |
| VZ240712P00035000 | 2024-06-26 10:33AM EDT | 35.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 219 | 39.84% |
| VZ240712P00036000 | 2024-06-26 10:32AM EDT | 36.00 | 0.04 | 0.02 | 0.18 | +0.02 | +100.00% | 200 | 114 | 47.27% |
| VZ240712P00037000 | 2024-06-25 12:04PM EDT | 37.00 | 0.03 | 0.02 | 0.73 | -0.02 | -40.00% | 10 | 38 | 50.20% |
| VZ240712P00038000 | 2024-06-26 1:19PM EDT | 38.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 2 | 397 | 25.00% |
| VZ240712P00039000 | 2024-06-26 1:06PM EDT | 39.00 | 0.15 | 0.12 | 0.14 | +0.03 | +25.00% | 9 | 660 | 22.46% |
| VZ240712P00040000 | 2024-06-26 1:05PM EDT | 40.00 | 0.35 | 0.32 | 0.35 | +0.03 | +9.38% | 73 | 443 | 22.17% |
| VZ240712P00041000 | 2024-06-26 11:56AM EDT | 41.00 | 0.86 | 0.79 | 0.83 | +0.06 | +7.50% | 28 | 51 | 24.66% |
| VZ240712P00042000 | 2024-06-25 1:47PM EDT | 42.00 | 1.75 | 1.55 | 1.81 | +0.17 | +10.76% | 2 | 102 | 36.43% |
| VZ240712P00043000 | 2024-06-26 1:12PM EDT | 43.00 | 2.60 | 2.37 | 2.60 | 0.00 | - | 1 | 42 | 39.94% |
| VZ240712P00044000 | 2024-06-21 12:31PM EDT | 44.00 | 4.60 | 3.45 | 3.60 | 0.00 | - | 2 | 1 | 48.49% |
| VZ240712P00045000 | 2024-06-21 10:58AM EDT | 45.00 | 5.52 | 4.45 | 4.55 | 0.00 | - | 10 | 12 | 52.64% |
© 2024 Yahoo. Todos os direitos reservados.