Verizon Communications Inc. (VZ)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510C00025000 | 2024-05-03 12:16PM EDT | 25.00 | 13.90 | 14.25 | 16.60 | 0.00 | - | 10 | 10 | 726.56% |
| VZ240510C00030000 | 2024-05-03 12:23PM EDT | 30.00 | 8.90 | 8.10 | 11.10 | 0.00 | - | 2 | 5 | 646.48% |
| VZ240510C00033000 | 2024-04-24 9:42AM EDT | 33.00 | 6.49 | 5.85 | 7.60 | 0.00 | - | - | 3 | 408.20% |
| VZ240510C00034000 | 2024-05-09 2:57PM EDT | 34.00 | 5.70 | 4.85 | 6.70 | +0.30 | +5.56% | 30 | 60 | 383.20% |
| VZ240510C00035000 | 2024-04-08 2:22PM EDT | 35.00 | 6.90 | 2.69 | 4.65 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240510C00035500 | 2024-05-02 12:23PM EDT | 35.50 | 3.45 | 2.56 | 5.10 | 0.00 | - | - | 14 | 300.78% |
| VZ240510C00036000 | 2024-05-07 3:48PM EDT | 36.00 | 3.20 | 2.54 | 4.60 | 0.00 | - | 1 | 25 | 279.30% |
| VZ240510C00036500 | 2024-05-09 3:47PM EDT | 36.50 | 3.25 | 2.06 | 4.25 | +0.10 | +3.17% | 3 | 1 | 280.27% |
| VZ240510C00037000 | 2024-05-09 3:46PM EDT | 37.00 | 2.50 | 2.25 | 3.50 | 0.00 | - | 12 | 32 | 103.13% |
| VZ240510C00037500 | 2024-05-09 11:05AM EDT | 37.50 | 2.17 | 2.10 | 2.41 | +0.21 | +10.71% | 1 | 60 | 97.66% |
| VZ240510C00038000 | 2024-05-09 2:10PM EDT | 38.00 | 1.62 | 1.53 | 3.90 | +0.12 | +8.00% | 15 | 207 | 205.66% |
| VZ240510C00038500 | 2024-05-09 2:18PM EDT | 38.50 | 1.10 | 1.26 | 1.50 | +0.15 | +15.79% | 5 | 122 | 59.38% |
| VZ240510C00039000 | 2024-05-09 3:48PM EDT | 39.00 | 0.77 | 0.71 | 1.74 | +0.20 | +35.09% | 493 | 2,036 | 93.16% |
| VZ240510C00039500 | 2024-05-09 3:59PM EDT | 39.50 | 0.34 | 0.32 | 0.36 | +0.12 | +54.55% | 3,489 | 2,735 | 21.49% |
| VZ240510C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 3,475 | 2,391 | 16.80% |
| VZ240510C00040500 | 2024-05-09 3:49PM EDT | 40.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 1,177 | 21.09% |
| VZ240510C00041000 | 2024-05-09 3:32PM EDT | 41.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 737 | 32.03% |
| VZ240510C00041500 | 2024-05-09 3:35PM EDT | 41.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 466 | 42.19% |
| VZ240510C00042000 | 2024-05-09 9:45AM EDT | 42.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,050 | 51.56% |
| VZ240510C00042500 | 2024-05-07 9:41AM EDT | 42.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 129 | 56.25% |
| VZ240510C00043000 | 2024-05-07 12:15PM EDT | 43.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 686 | 70.31% |
| VZ240510C00043500 | 2024-04-23 12:33PM EDT | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 0 | 71.88% |
| VZ240510C00044000 | 2024-05-06 3:29PM EDT | 44.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 123 | 81.25% |
| VZ240510C00045000 | 2024-05-09 11:34AM EDT | 45.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 249 | 93.75% |
| VZ240510C00046000 | 2024-04-22 9:30AM EDT | 46.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 39 | 112.50% |
| VZ240510C00047000 | 2024-04-19 3:53PM EDT | 47.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 187 | 125.00% |
| VZ240510C00048000 | 2024-04-08 10:49AM EDT | 48.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 200 | 128 | 272.66% |
| VZ240510C00049000 | 2024-04-05 9:45AM EDT | 49.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 221.88% |
| VZ240510C00050000 | 2024-04-05 1:34PM EDT | 50.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 110 | 162.50% |
| VZ240510C00051000 | 2024-04-05 1:35PM EDT | 51.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 150 | 85 | 193.75% |
認沽盤範圍2024年5月10日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240510P00032000 | 2024-04-17 11:27AM EDT | 32.00 | 0.02 | 0.00 | 0.53 | 0.00 | - | - | 10 | 317.97% |
| VZ240510P00033000 | 2024-04-30 9:50AM EDT | 33.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | 10 | 80 | 283.59% |
| VZ240510P00034000 | 2024-04-30 9:49AM EDT | 34.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 10 | 233 | 159.38% |
| VZ240510P00034500 | 2024-04-22 12:29PM EDT | 34.50 | 0.04 | 0.00 | 0.56 | 0.00 | - | - | 0 | 235.94% |
| VZ240510P00035000 | 2024-05-06 10:30AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 16 | 324 | 126.56% |
| VZ240510P00035500 | 2024-05-07 9:56AM EDT | 35.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 386 | 90.63% |
| VZ240510P00036000 | 2024-05-07 11:07AM EDT | 36.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 376 | 599 | 176.95% |
| VZ240510P00036500 | 2024-05-08 10:40AM EDT | 36.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 218 | 82.81% |
| VZ240510P00037000 | 2024-05-07 2:42PM EDT | 37.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 126 | 75.78% |
| VZ240510P00037500 | 2024-05-08 3:31PM EDT | 37.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 87 | 447 | 50.00% |
| VZ240510P00038000 | 2024-05-09 3:21PM EDT | 38.00 | 0.15 | 0.00 | 0.15 | +0.14 | +1,400.00% | 64 | 522 | 71.09% |
| VZ240510P00038500 | 2024-05-09 3:57PM EDT | 38.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 58 | 1,935 | 39.84% |
| VZ240510P00039000 | 2024-05-09 3:56PM EDT | 39.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 223 | 2,210 | 30.08% |
| VZ240510P00039500 | 2024-05-09 3:55PM EDT | 39.50 | 0.05 | 0.03 | 0.05 | -0.15 | -75.00% | 3,185 | 1,979 | 18.36% |
| VZ240510P00040000 | 2024-05-09 3:36PM EDT | 40.00 | 0.31 | 0.23 | 0.28 | -0.19 | -38.00% | 317 | 942 | 18.36% |
| VZ240510P00040500 | 2024-05-09 2:02PM EDT | 40.50 | 0.86 | 0.06 | 0.95 | -0.14 | -14.00% | 43 | 670 | 62.11% |
| VZ240510P00041000 | 2024-05-09 12:06PM EDT | 41.00 | 1.40 | 1.10 | 1.52 | -0.15 | -9.68% | 29 | 280 | 57.03% |
| VZ240510P00041500 | 2024-05-08 12:12PM EDT | 41.50 | 1.94 | 0.53 | 2.07 | 0.00 | - | 12 | 10 | 116.41% |
| VZ240510P00042000 | 2024-05-08 2:56PM EDT | 42.00 | 2.52 | 1.00 | 2.34 | 0.00 | - | 100 | 41 | 92.19% |
| VZ240510P00042500 | 2024-05-08 3:10PM EDT | 42.50 | 2.97 | 1.88 | 3.30 | 0.00 | - | 19 | 8 | 185.35% |
| VZ240510P00043000 | 2024-05-08 3:10PM EDT | 43.00 | 3.45 | 2.27 | 4.50 | 0.00 | - | 19 | 8 | 129.30% |
| VZ240510P00043500 | 2024-05-08 3:22PM EDT | 43.50 | 3.99 | 3.60 | 4.65 | 0.00 | - | 2 | 1 | 189.45% |
| VZ240510P00044000 | 2024-05-08 3:22PM EDT | 44.00 | 4.49 | 3.65 | 4.65 | 0.00 | - | 5 | 2 | 208.59% |
| VZ240510P00044500 | 2024-05-08 11:08AM EDT | 44.50 | 5.00 | 3.95 | 5.70 | +5.00 | - | - | 2 | 150.00% |
| VZ240510P00045000 | 2024-05-06 11:32AM EDT | 45.00 | 5.80 | 4.00 | 7.05 | +5.80 | - | - | 3 | 211.72% |
| VZ240510P00045500 | 2024-04-29 9:44AM EDT | 45.50 | 5.05 | 4.05 | 6.50 | 0.00 | - | - | 0 | 309.96% |
| VZ240510P00047000 | 2024-04-29 10:11AM EDT | 47.00 | 6.40 | 6.35 | 7.95 | 0.00 | - | - | 0 | 342.97% |
| VZ240510P00049000 | 2024-05-08 3:12PM EDT | 49.00 | 9.45 | 9.10 | 9.30 | 0.00 | - | 13 | 5 | 229.69% |
