Verizon Communications Inc. (VZ)
NYSE - NYSE 延遲價格。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17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517C00024000 | 2024-03-18 11:08AM EDT | 24.00 | 15.47 | 14.55 | 17.05 | 0.00 | - | - | 0 | 134.38% |
| VZ240517C00025000 | 2024-05-03 9:45AM EDT | 25.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240517C00030000 | 2024-05-09 2:37PM EDT | 30.00 | 9.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240517C00032000 | 2024-04-08 2:35PM EDT | 32.00 | 9.70 | 6.05 | 9.45 | 0.00 | - | 90 | 0 | 215.33% |
| VZ240517C00033000 | 2024-05-01 3:20PM EDT | 33.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ240517C00035000 | 2024-05-09 3:58PM EDT | 35.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VZ240517C00036000 | 2024-05-08 10:57AM EDT | 36.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00036500 | 2024-05-07 9:31AM EDT | 36.50 | 3.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517C00037000 | 2024-05-07 2:23PM EDT | 37.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517C00037500 | 2024-05-08 11:21AM EDT | 37.50 | 1.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VZ240517C00038000 | 2024-05-09 1:19PM EDT | 38.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| VZ240517C00038500 | 2024-05-09 3:46PM EDT | 38.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.00% |
| VZ240517C00039000 | 2024-05-09 3:51PM EDT | 39.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| VZ240517C00039500 | 2024-05-09 3:58PM EDT | 39.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 847 | 0 | 0.00% |
| VZ240517C00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,269 | 0 | 1.56% |
| VZ240517C00040500 | 2024-05-09 3:59PM EDT | 40.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 8,097 | 0 | 3.13% |
| VZ240517C00041000 | 2024-05-09 3:59PM EDT | 41.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| VZ240517C00041500 | 2024-05-09 12:07PM EDT | 41.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| VZ240517C00042000 | 2024-05-09 3:11PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 12.50% |
| VZ240517C00042500 | 2024-05-07 9:39AM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517C00043000 | 2024-05-09 1:47PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| VZ240517C00043500 | 2024-04-26 10:13AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517C00044000 | 2024-05-09 12:32PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| VZ240517C00044500 | 2024-05-09 9:39AM EDT | 44.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| VZ240517C00045000 | 2024-05-09 3:35PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| VZ240517C00045500 | 2024-05-09 11:59AM EDT | 45.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| VZ240517C00046000 | 2024-05-09 10:19AM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
| VZ240517C00047000 | 2024-04-29 2:08PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517C00048000 | 2024-04-19 12:44PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517C00050000 | 2024-05-07 2:01PM EDT | 50.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VZ240517C00055000 | 2024-04-11 3:59PM EDT | 55.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
認沽盤範圍2024年5月17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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240517P00020000 | 2024-03-18 9:58AM EDT | 20.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 178.13% |
| VZ240517P00024000 | 2024-03-18 11:08AM EDT | 24.00 | 0.08 | 0.00 | 0.69 | 0.00 | - | - | 1 | 234.77% |
| VZ240517P00030000 | 2024-04-15 12:05PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| VZ240517P00032000 | 2024-05-09 2:24PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00033000 | 2024-04-26 9:57AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00034000 | 2024-05-09 11:06AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00034500 | 2024-05-09 1:20PM EDT | 34.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 25.00% |
| VZ240517P00035000 | 2024-05-09 3:55PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| VZ240517P00035500 | 2024-05-07 3:51PM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| VZ240517P00036000 | 2024-05-09 9:34AM EDT | 36.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240517P00036500 | 2024-05-08 10:30AM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240517P00037000 | 2024-05-09 2:36PM EDT | 37.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| VZ240517P00037500 | 2024-05-09 2:46PM EDT | 37.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ240517P00038000 | 2024-05-09 3:58PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| VZ240517P00038500 | 2024-05-09 3:52PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 6.25% |
| VZ240517P00039000 | 2024-05-09 3:54PM EDT | 39.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,091 | 0 | 3.13% |
| VZ240517P00039500 | 2024-05-09 3:54PM EDT | 39.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| VZ240517P00040000 | 2024-05-09 3:58PM EDT | 40.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| VZ240517P00040500 | 2024-05-09 2:44PM EDT | 40.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VZ240517P00041000 | 2024-05-09 2:18PM EDT | 41.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| VZ240517P00041500 | 2024-05-08 11:46AM EDT | 41.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ240517P00042000 | 2024-05-08 3:22PM EDT | 42.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 0.00% |
| VZ240517P00042500 | 2024-05-03 9:45AM EDT | 42.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| VZ240517P00043000 | 2024-05-09 3:07PM EDT | 43.00 | 3.32 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| VZ240517P00043500 | 2024-04-24 9:42AM EDT | 43.50 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00044000 | 2024-04-30 9:54AM EDT | 44.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| VZ240517P00044500 | 2024-04-22 1:27PM EDT | 44.50 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00045000 | 2024-04-26 12:53PM EDT | 45.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240517P00045500 | 2024-04-24 9:42AM EDT | 45.50 | 6.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00046000 | 2024-04-05 3:59PM EDT | 46.00 | 4.55 | 6.25 | 7.80 | 0.00 | - | 2 | 2 | 116.02% |
| VZ240517P00047000 | 2024-04-02 3:45PM EDT | 47.00 | 5.05 | 7.25 | 8.25 | 0.00 | - | - | 0 | 108.59% |
| VZ240517P00048000 | 2024-04-30 9:54AM EDT | 48.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VZ240517P00049000 | 2024-04-22 1:05PM EDT | 49.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240517P00050000 | 2024-04-22 10:51AM EDT | 50.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240517P00055000 | 2024-04-22 3:47PM EDT | 55.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
