Mercado fechará em 1 h 7 min
BOVESPA
122.490,12 +158,73 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.460,63 -143,42 (-0,27%) PETROLEO CRU
80,82 -0,01 (-0,01%) OURO
2.310,40 -20,40 (-0,88%) Bitcoin USD
60.940,89 -1.058,13 (-1,71%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:53PM EDT. Mercado aberto.
Opções de comprapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018C00020000 | 2024-06-26 10:25AM EDT | 20.00 | 20.90 | 19.90 | 21.20 | +1.30 | +6.63% | 1 | 1 | 67.19% |
| VZ241018C00023000 | 2024-04-08 2:22PM EDT | 23.00 | 19.00 | 15.55 | 17.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ241018C00024000 | 2024-05-23 11:56AM EDT | 24.00 | 15.72 | 14.15 | 18.45 | 0.00 | - | - | 1 | 95.51% |
| VZ241018C00025000 | 2024-05-31 12:25PM EDT | 25.00 | 15.95 | 14.85 | 17.25 | 0.00 | - | 4 | 4 | 85.21% |
| VZ241018C00030000 | 2024-06-25 3:13PM EDT | 30.00 | 11.15 | 11.00 | 11.25 | +0.74 | +7.11% | 2 | 4 | 35.25% |
| VZ241018C00032000 | 2024-06-26 11:10AM EDT | 32.00 | 9.00 | 9.05 | 9.20 | +1.05 | +13.21% | 1 | 7 | 27.05% |
| VZ241018C00033000 | 2024-03-21 10:55AM EDT | 33.00 | 8.05 | 6.25 | 10.15 | 0.00 | - | 9 | 8 | 62.33% |
| VZ241018C00034000 | 2024-06-26 12:51PM EDT | 34.00 | 7.15 | 7.00 | 7.65 | +0.40 | +5.93% | 1 | 51 | 33.25% |
| VZ241018C00035000 | 2024-06-21 10:16AM EDT | 35.00 | 5.41 | 6.10 | 6.25 | 0.00 | - | 2 | 231 | 20.56% |
| VZ241018C00036000 | 2024-06-24 9:44AM EDT | 36.00 | 4.85 | 5.20 | 5.35 | 0.00 | - | 2 | 97 | 20.24% |
| VZ241018C00037000 | 2024-06-25 10:32AM EDT | 37.00 | 4.70 | 4.35 | 4.50 | -0.10 | -2.08% | 10 | 516 | 20.02% |
| VZ241018C00038000 | 2024-06-25 11:30AM EDT | 38.00 | 3.60 | 3.55 | 3.65 | -0.15 | -4.00% | 1 | 1,060 | 18.92% |
| VZ241018C00039000 | 2024-06-25 12:01PM EDT | 39.00 | 3.00 | 2.87 | 2.92 | +0.05 | +1.69% | 43 | 786 | 18.68% |
| VZ241018C00040000 | 2024-06-26 1:18PM EDT | 40.00 | 2.20 | 2.23 | 2.28 | -0.09 | -3.93% | 15 | 1,858 | 18.53% |
| VZ241018C00041000 | 2024-06-26 1:55PM EDT | 41.00 | 1.62 | 1.67 | 1.71 | -0.18 | -10.00% | 41 | 5,932 | 18.14% |
| VZ241018C00042000 | 2024-06-26 2:11PM EDT | 42.00 | 1.22 | 1.21 | 1.25 | -0.13 | -9.63% | 11 | 2,139 | 17.92% |
| VZ241018C00043000 | 2024-06-26 2:02PM EDT | 43.00 | 0.83 | 0.85 | 0.88 | -0.07 | -7.78% | 59 | 2,594 | 17.70% |
| VZ241018C00044000 | 2024-06-26 1:55PM EDT | 44.00 | 0.55 | 0.57 | 0.61 | -0.06 | -9.84% | 18 | 1,846 | 17.65% |
| VZ241018C00045000 | 2024-06-26 2:25PM EDT | 45.00 | 0.39 | 0.38 | 0.41 | -0.01 | -2.56% | 25 | 1,902 | 17.60% |
| VZ241018C00046000 | 2024-06-26 1:19PM EDT | 46.00 | 0.24 | 0.25 | 0.28 | -0.03 | -11.11% | 1 | 1,267 | 17.80% |
| VZ241018C00047000 | 2024-06-26 12:20PM EDT | 47.00 | 0.17 | 0.16 | 0.19 | -0.04 | -19.05% | 7 | 2,377 | 18.02% |
| VZ241018C00048000 | 2024-06-25 10:42AM EDT | 48.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 17 | 861 | 18.31% |
| VZ241018C00050000 | 2024-06-25 10:57AM EDT | 50.00 | 0.07 | 0.04 | 0.08 | +0.01 | +16.67% | 1 | 883 | 19.92% |
| VZ241018C00055000 | 2024-06-25 2:33PM EDT | 55.00 | 0.03 | 0.01 | 0.12 | +0.01 | +50.00% | 2 | 2,082 | 29.35% |
| VZ241018C00060000 | 2024-06-25 2:29PM EDT | 60.00 | 0.02 | 0.01 | 0.06 | +0.01 | +100.00% | 29 | 1,481 | 32.32% |
Opções de vendapara18 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241018P00020000 | 2024-06-26 2:23PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 10 | 53.91% |
| VZ241018P00024000 | 2024-03-21 12:32PM EDT | 24.00 | 0.01 | 0.02 | 0.46 | 0.00 | - | - | 20 | 59.77% |
| VZ241018P00025000 | 2024-06-10 10:05AM EDT | 25.00 | 0.04 | 0.01 | 0.16 | 0.00 | - | 30 | 116 | 51.47% |
| VZ241018P00030000 | 2024-06-24 1:54PM EDT | 30.00 | 0.05 | 0.01 | 0.22 | -0.02 | -28.57% | 1 | 370 | 37.55% |
| VZ241018P00032000 | 2024-06-25 12:39PM EDT | 32.00 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 1 | 469 | 28.61% |
| VZ241018P00033000 | 2024-06-25 12:39PM EDT | 33.00 | 0.17 | 0.15 | 0.18 | -0.08 | -32.00% | 1 | 6,728 | 26.86% |
| VZ241018P00034000 | 2024-06-25 12:40PM EDT | 34.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 1 | 232 | 25.73% |
| VZ241018P00035000 | 2024-06-25 12:41PM EDT | 35.00 | 0.30 | 0.28 | 0.31 | -0.01 | -3.23% | 2 | 1,706 | 24.41% |
| VZ241018P00036000 | 2024-06-26 10:37AM EDT | 36.00 | 0.47 | 0.40 | 0.43 | +0.05 | +11.90% | 7 | 1,846 | 23.68% |
| VZ241018P00037000 | 2024-06-26 1:49PM EDT | 37.00 | 0.60 | 0.57 | 0.59 | +0.01 | +1.69% | 13 | 2,226 | 22.95% |
| VZ241018P00038000 | 2024-06-26 2:23PM EDT | 38.00 | 0.81 | 0.79 | 0.82 | -0.01 | -1.22% | 1 | 2,138 | 22.56% |
| VZ241018P00039000 | 2024-06-26 2:10PM EDT | 39.00 | 1.13 | 1.10 | 1.14 | +0.04 | +3.67% | 61 | 2,147 | 22.49% |
| VZ241018P00040000 | 2024-06-26 10:37AM EDT | 40.00 | 1.66 | 1.50 | 1.53 | +0.20 | +13.70% | 3 | 1,342 | 22.34% |
| VZ241018P00041000 | 2024-06-26 10:55AM EDT | 41.00 | 2.10 | 1.99 | 2.02 | -0.41 | -16.33% | 21 | 1,086 | 22.46% |
| VZ241018P00042000 | 2024-06-26 10:18AM EDT | 42.00 | 2.74 | 2.56 | 2.61 | +0.19 | +7.45% | 1 | 307 | 22.83% |
| VZ241018P00043000 | 2024-06-26 10:48AM EDT | 43.00 | 3.40 | 3.20 | 3.30 | +0.11 | +3.34% | 35 | 1,551 | 23.54% |
| VZ241018P00044000 | 2024-06-26 10:20AM EDT | 44.00 | 4.20 | 3.95 | 4.05 | -0.55 | -11.58% | 2 | 835 | 24.24% |
| VZ241018P00045000 | 2024-06-25 9:45AM EDT | 45.00 | 4.63 | 4.75 | 4.95 | -0.12 | -2.53% | 6 | 1,359 | 26.25% |
| VZ241018P00046000 | 2024-06-12 10:10AM EDT | 46.00 | 6.65 | 5.65 | 5.75 | 0.00 | - | 5 | 893 | 26.54% |
| VZ241018P00047000 | 2024-06-04 10:49AM EDT | 47.00 | 6.45 | 6.55 | 6.70 | 0.00 | - | 1 | 85 | 28.52% |
| VZ241018P00048000 | 2024-05-17 2:44PM EDT | 48.00 | 8.45 | 8.80 | 9.00 | 0.00 | - | 7 | 257 | 48.02% |
| VZ241018P00050000 | 2024-04-22 10:28AM EDT | 50.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ241018P00060000 | 2024-06-07 9:33AM EDT | 60.00 | 19.47 | 19.40 | 19.60 | 0.00 | - | 1 | 1 | 50.44% |
© 2024 Yahoo. Todos os direitos reservados.