Mercado fechará em 5 h 39 min
BOVESPA
124.714,55 +808,00 (+0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.580,98 +140,96 (+0,27%) PETROLEO CRU
82,10 +0,56 (+0,69%) OURO
2.338,80 -0,80 (-0,03%) Bitcoin USD
62.627,59 +1.040,39 (+1,69%)
Verizon Communications Inc. (VZ)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 10:21AM EDT. Mercado aberto.
Opções de comprapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705C00025000 | 2024-06-28 2:12PM EDT | 25.00 | 16.42 | 14.85 | 18.85 | 0.00 | - | 10 | 12 | 269.53% |
| VZ240705C00029000 | 2024-06-18 12:09PM EDT | 29.00 | 11.28 | 10.90 | 14.85 | 0.00 | - | - | 10 | 207.03% |
| VZ240705C00030000 | 2024-06-26 10:08AM EDT | 30.00 | 11.05 | 9.85 | 13.85 | 0.00 | - | 5 | 13 | 186.33% |
| VZ240705C00031000 | 2024-06-26 10:37AM EDT | 31.00 | 9.85 | 9.00 | 12.55 | 0.00 | - | - | 3 | 156.64% |
| VZ240705C00032000 | 2024-06-26 10:08AM EDT | 32.00 | 9.05 | 7.85 | 11.65 | 0.00 | - | 2 | 3 | 137.50% |
| VZ240705C00034000 | 2024-06-26 10:15AM EDT | 34.00 | 7.05 | 6.05 | 9.35 | 0.00 | - | 4 | 6 | 100.00% |
| VZ240705C00034500 | 2024-06-26 10:15AM EDT | 34.50 | 6.55 | 5.55 | 8.85 | 0.00 | - | - | 5 | 94.14% |
| VZ240705C00035000 | 2024-06-28 10:22AM EDT | 35.00 | 6.40 | 5.05 | 8.35 | 0.00 | - | 30 | 10 | 87.89% |
| VZ240705C00036000 | 2024-06-13 10:56AM EDT | 36.00 | 3.90 | 4.00 | 7.35 | 0.00 | - | 1 | 1 | 70.31% |
| VZ240705C00037000 | 2024-06-20 9:45AM EDT | 37.00 | 3.30 | 3.25 | 4.85 | 0.00 | - | 2 | 2 | 84.77% |
| VZ240705C00038000 | 2024-06-28 2:41PM EDT | 38.00 | 3.30 | 2.07 | 4.45 | 0.00 | - | 1 | 77 | 117.09% |
| VZ240705C00038500 | 2024-06-27 9:49AM EDT | 38.50 | 2.47 | 1.69 | 3.40 | 0.00 | - | 2 | 40 | 67.97% |
| VZ240705C00039000 | 2024-06-28 1:28PM EDT | 39.00 | 2.50 | 1.17 | 2.97 | 0.00 | - | 29 | 125 | 65.92% |
| VZ240705C00039500 | 2024-06-28 11:41AM EDT | 39.50 | 2.00 | 1.79 | 2.91 | 0.00 | - | 8 | 29 | 86.23% |
| VZ240705C00040000 | 2024-07-01 9:56AM EDT | 40.00 | 1.83 | 1.74 | 2.01 | +0.53 | +40.77% | 8 | 738 | 52.15% |
| VZ240705C00040500 | 2024-07-01 9:59AM EDT | 40.50 | 1.41 | 1.25 | 1.32 | +0.54 | +62.07% | 1 | 579 | 31.06% |
| VZ240705C00041000 | 2024-07-01 10:03AM EDT | 41.00 | 0.82 | 0.81 | 0.86 | +0.36 | +78.26% | 104 | 2,353 | 25.10% |
| VZ240705C00041500 | 2024-07-01 10:05AM EDT | 41.50 | 0.44 | 0.40 | 0.42 | +0.24 | +133.33% | 128 | 5,161 | 18.26% |
| VZ240705C00042000 | 2024-07-01 10:03AM EDT | 42.00 | 0.17 | 0.16 | 0.19 | +0.08 | +72.73% | 1,127 | 6,435 | 17.68% |
| VZ240705C00042500 | 2024-07-01 10:01AM EDT | 42.50 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 530 | 427 | 17.58% |
| VZ240705C00043000 | 2024-07-01 9:59AM EDT | 43.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 162 | 5,338 | 20.31% |
| VZ240705C00043500 | 2024-07-01 9:50AM EDT | 43.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 8 | 104 | 22.27% |
| VZ240705C00044000 | 2024-07-01 10:04AM EDT | 44.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 22 | 259 | 26.56% |
| VZ240705C00044500 | 2024-07-01 9:30AM EDT | 44.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 151 | 27.34% |
| VZ240705C00045000 | 2024-07-01 9:59AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 387 | 31.25% |
| VZ240705C00045500 | 2024-06-28 3:57PM EDT | 45.50 | 0.07 | 0.00 | 0.01 | +0.06 | +120.00% | 51 | 211 | 35.16% |
| VZ240705C00046000 | 2024-06-28 12:45PM EDT | 46.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 622 | 39.06% |
| VZ240705C00046500 | 2024-07-01 9:30AM EDT | 46.50 | 0.01 | 0.00 | 0.21 | 0.00 | - | 84 | 15 | 64.45% |
| VZ240705C00047000 | 2024-06-26 10:04AM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 1,220 | 25.00% |
| VZ240705C00048000 | 2024-06-24 10:50AM EDT | 48.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 254 | 25.00% |
| VZ240705C00049000 | 2024-06-25 11:26AM EDT | 49.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 428 | 25.00% |
| VZ240705C00050000 | 2024-06-17 1:22PM EDT | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 27 | 59.38% |
| VZ240705C00051000 | 2024-06-21 2:13PM EDT | 51.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 253 | 65.63% |
Opções de vendapara5 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240705P00032000 | 2024-05-29 2:40PM EDT | 32.00 | 0.03 | 0.00 | 1.22 | 0.00 | - | - | 20 | 205.86% |
| VZ240705P00033000 | 2024-05-30 2:54PM EDT | 33.00 | 0.03 | 0.00 | 1.27 | 0.00 | - | 103 | 101 | 190.63% |
| VZ240705P00034000 | 2024-06-27 11:39AM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 365 | 73.44% |
| VZ240705P00034500 | 2024-06-27 2:35PM EDT | 34.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 233 | 493 | 164.45% |
| VZ240705P00035000 | 2024-06-27 2:36PM EDT | 35.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 337 | 549 | 130.86% |
| VZ240705P00035500 | 2024-06-27 2:51PM EDT | 35.50 | 0.01 | 0.00 | 1.27 | 0.00 | - | 156 | 156 | 147.27% |
| VZ240705P00036000 | 2024-06-28 9:52AM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 191 | 50.00% |
| VZ240705P00036500 | 2024-06-20 2:07PM EDT | 36.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | - | 20 | 55.47% |
| VZ240705P00037000 | 2024-06-28 12:46PM EDT | 37.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 64 | 50.78% |
| VZ240705P00037500 | 2024-06-28 1:21PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 323 | 343 | 40.63% |
| VZ240705P00038000 | 2024-06-28 1:51PM EDT | 38.00 | 0.02 | 0.00 | 0.31 | 0.00 | - | 20 | 2,113 | 63.28% |
| VZ240705P00038500 | 2024-06-26 2:18PM EDT | 38.50 | 0.01 | 0.00 | 0.01 | -0.02 | -40.00% | 2 | 109 | 32.03% |
| VZ240705P00039000 | 2024-07-01 9:30AM EDT | 39.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 35 | 1,440 | 30.47% |
| VZ240705P00039500 | 2024-06-28 12:46PM EDT | 39.50 | 0.02 | 0.01 | 0.40 | 0.00 | - | 114 | 491 | 61.72% |
| VZ240705P00040000 | 2024-07-01 9:47AM EDT | 40.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 108 | 1,894 | 22.27% |
| VZ240705P00040500 | 2024-07-01 9:51AM EDT | 40.50 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 54 | 286 | 17.97% |
| VZ240705P00041000 | 2024-07-01 10:01AM EDT | 41.00 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 188 | 1,631 | 14.45% |
| VZ240705P00041500 | 2024-07-01 10:00AM EDT | 41.50 | 0.18 | 0.14 | 0.17 | -0.26 | -59.09% | 448 | 425 | 11.72% |
| VZ240705P00042000 | 2024-07-01 9:55AM EDT | 42.00 | 0.35 | 0.40 | 0.44 | -0.50 | -58.82% | 88 | 149 | 10.16% |
| VZ240705P00042500 | 2024-07-01 9:48AM EDT | 42.50 | 0.69 | 0.76 | 2.24 | -0.62 | -47.33% | 3 | 1 | 51.07% |
| VZ240705P00043000 | 2024-06-27 1:25PM EDT | 43.00 | 2.27 | 0.88 | 2.68 | 0.00 | - | 4 | 11 | 96.97% |
| VZ240705P00044000 | 2024-06-12 12:55PM EDT | 44.00 | 4.22 | 0.70 | 2.85 | 0.00 | - | 2 | 0 | 67.09% |
| VZ240705P00044500 | 2024-06-26 10:37AM EDT | 44.50 | 3.70 | 1.05 | 2.93 | 0.00 | - | - | 2 | 37.89% |
| VZ240705P00045000 | 2024-06-26 12:42PM EDT | 45.00 | 3.94 | 1.78 | 3.85 | 0.00 | - | 12 | 0 | 81.05% |
| VZ240705P00045500 | 2024-06-25 12:12PM EDT | 45.50 | 4.26 | 2.68 | 4.35 | 0.00 | - | - | 1 | 87.70% |
| VZ240705P00046000 | 2024-06-25 10:18AM EDT | 46.00 | 4.50 | 2.49 | 4.45 | 0.00 | - | - | 1 | 55.47% |
| VZ240705P00047000 | 2024-06-25 9:52AM EDT | 47.00 | 5.60 | 4.65 | 5.45 | 0.00 | - | - | 0 | 64.45% |
| VZ240705P00048000 | 2024-06-28 9:46AM EDT | 48.00 | 6.85 | 4.15 | 7.85 | 0.00 | - | 13 | 0 | 184.77% |
| VZ240705P00050000 | 2024-06-03 10:48AM EDT | 50.00 | 8.50 | 6.50 | 10.00 | 0.00 | - | 2 | 2 | 219.24% |
| VZ240705P00051000 | 2024-06-24 9:58AM EDT | 51.00 | 10.35 | 7.40 | 11.20 | 0.00 | - | - | 2 | 243.46% |
© 2024 Yahoo. Todos os direitos reservados.