Mercado fechará em 1 h 11 min
BOVESPA
122.485,17 +153,78 (+0,13%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.494,76 -109,29 (-0,21%) PETROLEO CRU
80,89 +0,06 (+0,07%) OURO
2.312,20 -18,60 (-0,80%) Bitcoin USD
60.982,90 -1.090,43 (-1,76%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 02:49PM EDT. Mercado aberto.
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-05-31 2:55PM EDT | 18.00 | 22.10 | 22.70 | 23.35 | 0.00 | - | 20 | 88 | 39.94% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 20.00 | 19.27 | 20.50 | 22.85 | 0.00 | - | 1 | 2 | 59.08% |
| VZ260116C00023000 | 2024-05-17 1:23PM EDT | 23.00 | 17.72 | 14.70 | 17.05 | 0.00 | - | 50 | 20 | 0.00% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ260116C00028000 | 2024-05-30 2:04PM EDT | 28.00 | 12.25 | 10.55 | 14.45 | 0.00 | - | 2 | 698 | 33.52% |
| VZ260116C00030000 | 2024-06-17 2:43PM EDT | 30.00 | 11.50 | 11.10 | 11.35 | +1.67 | +16.99% | 2 | 580 | 17.68% |
| VZ260116C00032000 | 2024-06-26 11:07AM EDT | 32.00 | 9.25 | 9.35 | 9.70 | -0.12 | -1.28% | 2 | 1,330 | 18.74% |
| VZ260116C00035000 | 2024-06-26 12:44PM EDT | 35.00 | 7.10 | 6.05 | 7.60 | -0.15 | -2.07% | 5 | 6,760 | 20.20% |
| VZ260116C00037000 | 2024-06-24 10:44AM EDT | 37.00 | 5.70 | 5.15 | 6.15 | 0.00 | - | 4 | 2,201 | 19.40% |
| VZ260116C00040000 | 2024-06-26 1:37PM EDT | 40.00 | 4.10 | 4.10 | 4.25 | -0.15 | -3.53% | 16 | 5,309 | 18.27% |
| VZ260116C00042000 | 2024-06-26 1:28PM EDT | 42.00 | 3.25 | 3.15 | 3.35 | -0.09 | -2.69% | 34 | 2,104 | 18.35% |
| VZ260116C00045000 | 2024-06-26 10:28AM EDT | 45.00 | 2.15 | 2.07 | 2.40 | -0.08 | -3.59% | 52 | 2,710 | 18.99% |
| VZ260116C00047000 | 2024-06-25 11:51AM EDT | 47.00 | 1.58 | 1.60 | 1.74 | -0.12 | -7.06% | 1 | 906 | 18.41% |
| VZ260116C00050000 | 2024-06-26 2:23PM EDT | 50.00 | 1.07 | 1.00 | 1.18 | -0.03 | -2.73% | 7 | 5,461 | 18.70% |
| VZ260116C00055000 | 2024-06-26 10:29AM EDT | 55.00 | 0.50 | 0.46 | 0.64 | -0.06 | -10.71% | 2 | 1,693 | 19.41% |
| VZ260116C00060000 | 2024-06-26 11:57AM EDT | 60.00 | 0.32 | 0.24 | 0.43 | -0.03 | -8.57% | 1 | 1,242 | 21.00% |
| VZ260116C00065000 | 2024-06-25 10:19AM EDT | 65.00 | 0.20 | 0.11 | 0.30 | +0.03 | +17.65% | 21 | 86 | 22.34% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-06-20 12:15PM EDT | 18.00 | 0.20 | 0.04 | 0.75 | 0.00 | - | 3 | 378 | 50.64% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ260116P00023000 | 2024-06-25 10:39AM EDT | 23.00 | 0.35 | 0.18 | 0.40 | -0.10 | -22.22% | 1 | 1,824 | 32.06% |
| VZ260116P00025000 | 2024-06-17 3:24PM EDT | 25.00 | 0.60 | 0.00 | 0.58 | 0.00 | - | 10 | 569 | 31.01% |
| VZ260116P00028000 | 2024-06-25 2:29PM EDT | 28.00 | 0.80 | 0.73 | 0.81 | +0.07 | +9.59% | 6 | 1,704 | 27.97% |
| VZ260116P00030000 | 2024-06-24 11:53AM EDT | 30.00 | 1.10 | 1.03 | 1.10 | 0.00 | - | 1 | 2,774 | 26.89% |
| VZ260116P00032000 | 2024-06-26 12:07PM EDT | 32.00 | 1.47 | 1.36 | 1.47 | -0.03 | -2.00% | 17 | 3,049 | 25.90% |
| VZ260116P00035000 | 2024-06-25 12:57PM EDT | 35.00 | 2.28 | 2.04 | 2.98 | -0.03 | -1.30% | 24 | 8,783 | 29.20% |
| VZ260116P00037000 | 2024-06-26 10:22AM EDT | 37.00 | 2.94 | 2.69 | 2.93 | +0.06 | +2.08% | 3 | 3,209 | 24.22% |
| VZ260116P00040000 | 2024-06-24 1:07PM EDT | 40.00 | 4.10 | 4.05 | 4.20 | 0.00 | - | 27 | 12,707 | 23.45% |
| VZ260116P00042000 | 2024-06-26 12:44PM EDT | 42.00 | 5.10 | 4.75 | 5.20 | +0.03 | +0.59% | 11 | 1,996 | 22.91% |
| VZ260116P00045000 | 2024-06-21 2:32PM EDT | 45.00 | 7.60 | 6.65 | 7.00 | 0.00 | - | 10 | 1,144 | 22.41% |
| VZ260116P00047000 | 2024-05-31 10:37AM EDT | 47.00 | 8.25 | 6.15 | 9.25 | 0.00 | - | 60 | 64 | 26.67% |
| VZ260116P00050000 | 2024-06-21 2:33PM EDT | 50.00 | 11.40 | 8.80 | 10.75 | 0.00 | - | 10 | 191 | 22.61% |
| VZ260116P00055000 | 2024-05-21 10:56AM EDT | 55.00 | 16.20 | 13.95 | 18.00 | 0.00 | - | 1 | 18 | 40.20% |
| VZ260116P00060000 | 2024-06-13 11:42AM EDT | 60.00 | 20.89 | 19.00 | 21.65 | 0.00 | - | 30 | 66 | 37.63% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 22.65 | 27.30 | 0.00 | - | 2 | 0 | 45.39% |
© 2024 Yahoo. Todos os direitos reservados.