Mercado fechará em 1 h 13 min
BOVESPA
122.506,06 +174,67 (+0,14%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.505,18 -98,87 (-0,19%) PETROLEO CRU
80,87 +0,04 (+0,05%) OURO
2.312,10 -18,70 (-0,80%) Bitcoin USD
60.960,97 -1.043,69 (-1,68%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:47PM EDT. Mercado aberto.
Opções de comprapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-06-17 10:05AM EDT | 20.00 | 19.10 | 18.85 | 23.20 | 0.00 | - | 1 | 32 | 79.79% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 16.20 | 17.25 | 0.00 | - | 13 | 30 | 0.00% |
| VZ250620C00025000 | 2024-05-31 2:35PM EDT | 25.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| VZ250620C00028000 | 2024-06-26 12:04PM EDT | 28.00 | 12.96 | 13.00 | 13.20 | +1.44 | +12.50% | 1 | 64 | 22.75% |
| VZ250620C00030000 | 2024-06-25 10:42AM EDT | 30.00 | 11.65 | 11.05 | 11.20 | +0.70 | +6.39% | 1 | 919 | 19.29% |
| VZ250620C00033000 | 2024-06-17 2:14PM EDT | 33.00 | 7.01 | 8.30 | 8.80 | 0.00 | - | 5 | 1,393 | 22.83% |
| VZ250620C00035000 | 2024-06-26 12:12PM EDT | 35.00 | 6.83 | 6.70 | 6.90 | +0.63 | +10.16% | 10 | 3,859 | 19.48% |
| VZ250620C00037000 | 2024-06-25 3:14PM EDT | 37.00 | 5.40 | 5.30 | 5.40 | +0.36 | +7.14% | 37 | 3,340 | 19.03% |
| VZ250620C00040000 | 2024-06-26 12:53PM EDT | 40.00 | 3.54 | 3.50 | 3.60 | +0.14 | +4.12% | 133 | 7,912 | 18.97% |
| VZ250620C00042000 | 2024-06-26 12:47PM EDT | 42.00 | 2.64 | 2.59 | 2.65 | +0.03 | +1.15% | 6 | 2,474 | 18.86% |
| VZ250620C00045000 | 2024-06-26 12:13PM EDT | 45.00 | 1.58 | 1.53 | 1.60 | +0.01 | +0.64% | 49 | 2,986 | 18.75% |
| VZ250620C00047000 | 2024-06-26 2:23PM EDT | 47.00 | 1.06 | 1.04 | 1.11 | +0.08 | +8.16% | 30 | 1,377 | 18.70% |
| VZ250620C00050000 | 2024-06-26 12:24PM EDT | 50.00 | 0.56 | 0.57 | 0.66 | -0.09 | -13.85% | 15 | 7,497 | 19.07% |
| VZ250620C00055000 | 2024-06-26 12:44PM EDT | 55.00 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 4 | 3,751 | 19.43% |
| VZ250620C00060000 | 2024-06-24 3:09PM EDT | 60.00 | 0.13 | 0.10 | 0.15 | 0.00 | - | 38 | 14,119 | 21.24% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 2.20 | 0.00 | - | 12 | 7 | 48.33% |
Opções de vendapara20 de junho de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-06-21 11:53AM EDT | 20.00 | 0.15 | 0.05 | 0.19 | 0.00 | - | 1 | 1,536 | 41.50% |
| VZ250620P00023000 | 2024-06-20 10:42AM EDT | 23.00 | 0.20 | 0.10 | 0.22 | 0.00 | - | 3 | 1,411 | 35.35% |
| VZ250620P00025000 | 2024-06-21 1:54PM EDT | 25.00 | 0.24 | 0.06 | 0.31 | 0.00 | - | 10 | 1,192 | 33.35% |
| VZ250620P00028000 | 2024-06-25 2:05PM EDT | 28.00 | 0.37 | 0.34 | 0.39 | -0.05 | -11.90% | 3 | 1,896 | 28.54% |
| VZ250620P00030000 | 2024-06-25 11:30AM EDT | 30.00 | 0.49 | 0.49 | 0.55 | -0.01 | -2.00% | 33 | 5,146 | 26.91% |
| VZ250620P00033000 | 2024-06-26 10:50AM EDT | 33.00 | 0.94 | 0.89 | 0.95 | -0.15 | -13.76% | 50 | 3,264 | 25.03% |
| VZ250620P00035000 | 2024-06-26 12:13PM EDT | 35.00 | 1.32 | 1.29 | 1.35 | +0.03 | +2.33% | 3 | 3,589 | 23.98% |
| VZ250620P00037000 | 2024-06-26 10:05AM EDT | 37.00 | 1.90 | 1.84 | 1.90 | 0.00 | - | 5 | 2,203 | 23.15% |
| VZ250620P00040000 | 2024-06-26 2:05PM EDT | 40.00 | 3.05 | 3.00 | 3.10 | +0.05 | +1.67% | 18 | 1,789 | 22.50% |
| VZ250620P00042000 | 2024-06-26 9:45AM EDT | 42.00 | 4.10 | 4.00 | 4.15 | +0.05 | +1.23% | 1 | 717 | 22.29% |
| VZ250620P00045000 | 2024-06-26 10:01AM EDT | 45.00 | 6.00 | 5.90 | 6.00 | -0.58 | -8.81% | 2 | 856 | 21.77% |
| VZ250620P00047000 | 2024-06-26 10:14AM EDT | 47.00 | 7.50 | 7.35 | 8.10 | -0.15 | -1.96% | 1 | 647 | 26.04% |
| VZ250620P00050000 | 2024-06-20 12:56PM EDT | 50.00 | 10.44 | 9.80 | 10.30 | 0.00 | - | 1 | 113 | 24.99% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 40.72% |
| VZ250620P00060000 | 2024-06-20 10:12AM EDT | 60.00 | 20.15 | 19.30 | 19.65 | 0.00 | - | 2 | 6 | 30.05% |
© 2024 Yahoo. Todos os direitos reservados.