Mercado fechará em 5 h 30 min
BOVESPA
124.411,07 +504,52 (+0,41%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.779,08 +339,06 (+0,65%) PETROLEO CRU
81,80 +0,26 (+0,32%) OURO
2.335,80 -3,80 (-0,16%) Bitcoin USD
62.728,38 +1.209,43 (+1,97%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:30AM EDT. Mercado aberto.
Opções de comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241220C00020000 | 2024-06-27 1:12PM EDT | 20.00 | 20.90 | 19.80 | 23.85 | 0.00 | - | - | 1 | 62.11% |
| VZ241220C00035000 | 2024-06-20 1:04PM EDT | 35.00 | 5.77 | 6.90 | 7.00 | 0.00 | - | - | 1 | 22.46% |
| VZ241220C00036000 | 2024-06-26 10:41AM EDT | 36.00 | 5.28 | 5.15 | 6.20 | 0.00 | - | - | 1 | 22.85% |
| VZ241220C00037000 | 2024-06-25 12:23PM EDT | 37.00 | 4.82 | 4.70 | 5.25 | 0.00 | - | - | 1 | 20.63% |
| VZ241220C00038000 | 2024-06-21 3:29PM EDT | 38.00 | 3.36 | 4.40 | 4.50 | 0.00 | - | 2 | 2 | 20.58% |
| VZ241220C00039000 | 2024-06-28 12:15PM EDT | 39.00 | 3.50 | 3.65 | 3.80 | 0.00 | - | 1 | 59 | 20.41% |
| VZ241220C00040000 | 2024-07-01 10:01AM EDT | 40.00 | 2.90 | 3.05 | 3.15 | +0.22 | +8.21% | 65 | 88 | 20.12% |
| VZ241220C00041000 | 2024-06-28 12:35PM EDT | 41.00 | 2.40 | 2.39 | 2.59 | 0.00 | - | 6 | 1,249 | 20.03% |
| VZ241220C00042000 | 2024-06-28 3:00PM EDT | 42.00 | 1.90 | 1.96 | 2.03 | +0.14 | +7.95% | 1 | 147 | 19.34% |
| VZ241220C00043000 | 2024-07-01 9:34AM EDT | 43.00 | 1.50 | 1.52 | 1.60 | +0.04 | +2.74% | 2 | 500 | 19.17% |
| VZ241220C00044000 | 2024-07-01 9:30AM EDT | 44.00 | 1.35 | 1.17 | 1.22 | +0.30 | +28.57% | 1 | 596 | 18.82% |
| VZ241220C00045000 | 2024-07-01 10:06AM EDT | 45.00 | 0.90 | 0.89 | 0.99 | +0.14 | +18.42% | 3 | 1,061 | 19.34% |
| VZ241220C00046000 | 2024-07-01 9:34AM EDT | 46.00 | 0.64 | 0.65 | 0.78 | +0.02 | +3.23% | 8 | 266 | 19.57% |
| VZ241220C00047000 | 2024-06-28 2:01PM EDT | 47.00 | 0.45 | 0.16 | 0.53 | 0.00 | - | 8 | 174 | 18.78% |
| VZ241220C00048000 | 2024-06-27 11:19AM EDT | 48.00 | 0.24 | 0.35 | 0.50 | 0.00 | - | 3 | 91 | 20.31% |
| VZ241220C00049000 | 2024-07-01 9:57AM EDT | 49.00 | 0.26 | 0.25 | 0.29 | +0.05 | +23.81% | 26 | 15 | 18.85% |
| VZ241220C00050000 | 2024-06-28 3:11PM EDT | 50.00 | 0.20 | 0.19 | 0.22 | +0.03 | +17.65% | 3 | 195 | 19.09% |
| VZ241220C00055000 | 2024-06-24 11:48AM EDT | 55.00 | 0.05 | 0.02 | 0.07 | 0.00 | - | - | 109 | 21.00% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ241220P00030000 | 2024-06-26 2:11PM EDT | 30.00 | 0.15 | 0.06 | 1.40 | 0.00 | - | 1 | 104 | 54.71% |
| VZ241220P00031000 | 2024-06-27 9:37AM EDT | 31.00 | 0.20 | 0.14 | 1.15 | 0.00 | - | - | 8 | 47.19% |
| VZ241220P00032000 | 2024-06-21 10:01AM EDT | 32.00 | 0.34 | 0.16 | 0.24 | 0.00 | - | 1 | 9 | 26.95% |
| VZ241220P00033000 | 2024-06-28 12:25PM EDT | 33.00 | 0.28 | 0.25 | 0.30 | 0.00 | - | 2 | 20 | 25.93% |
| VZ241220P00034000 | 2024-06-27 12:07PM EDT | 34.00 | 0.45 | 0.32 | 0.38 | 0.00 | - | - | 8 | 24.95% |
| VZ241220P00035000 | 2024-06-27 2:06PM EDT | 35.00 | 0.57 | 0.43 | 0.48 | 0.00 | - | 1 | 571 | 24.02% |
| VZ241220P00036000 | 2024-07-01 9:53AM EDT | 36.00 | 0.55 | 0.56 | 0.61 | -0.05 | -8.33% | 35 | 258 | 23.17% |
| VZ241220P00037000 | 2024-06-28 3:32PM EDT | 37.00 | 0.87 | 0.74 | 0.79 | 0.00 | - | 28 | 193 | 22.56% |
| VZ241220P00038000 | 2024-06-28 3:10PM EDT | 38.00 | 1.13 | 0.97 | 1.01 | 0.00 | - | 42 | 104 | 21.95% |
| VZ241220P00039000 | 2024-06-28 2:16PM EDT | 39.00 | 1.43 | 1.25 | 1.31 | 0.00 | - | 12 | 87 | 21.63% |
| VZ241220P00040000 | 2024-07-01 9:59AM EDT | 40.00 | 1.60 | 1.51 | 1.66 | -0.17 | -9.60% | 1 | 1,022 | 21.25% |
| VZ241220P00041000 | 2024-06-27 3:42PM EDT | 41.00 | 2.56 | 1.95 | 2.10 | 0.00 | - | 7 | 10 | 21.12% |
| VZ241220P00042000 | 2024-06-28 12:10PM EDT | 42.00 | 2.72 | 2.53 | 2.60 | 0.00 | - | 3 | 7 | 20.92% |
| VZ241220P00043000 | 2024-06-21 9:48AM EDT | 43.00 | 4.15 | 3.10 | 3.20 | 0.00 | - | 3 | 2 | 21.05% |
| VZ241220P00045000 | 2024-06-25 9:34AM EDT | 45.00 | 4.64 | 4.45 | 4.60 | 0.00 | - | - | 5 | 21.53% |
| VZ241220P00046000 | 2024-06-26 10:34AM EDT | 46.00 | 6.10 | 5.25 | 6.20 | 0.00 | - | - | 7 | 29.90% |
| VZ241220P00047000 | 2024-06-26 10:30AM EDT | 47.00 | 6.95 | 6.10 | 6.25 | 0.00 | - | - | 16 | 22.73% |
© 2024 Yahoo. Todos os direitos reservados.