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24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524C00030000 | 2024-04-19 2:03PM EDT | 30.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240524C00034000 | 2024-05-09 12:33PM EDT | 34.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524C00036000 | 2024-05-02 12:26PM EDT | 36.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ240524C00038000 | 2024-05-09 3:23PM EDT | 38.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| VZ240524C00038500 | 2024-05-09 3:50PM EDT | 38.50 | 1.48 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| VZ240524C00039000 | 2024-05-09 3:35PM EDT | 39.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| VZ240524C00039500 | 2024-05-09 2:18PM EDT | 39.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| VZ240524C00040000 | 2024-05-09 3:57PM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.78% |
| VZ240524C00040500 | 2024-05-09 3:55PM EDT | 40.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 3.13% |
| VZ240524C00041000 | 2024-05-09 3:36PM EDT | 41.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| VZ240524C00041500 | 2024-05-09 3:06PM EDT | 41.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VZ240524C00042000 | 2024-05-09 11:49AM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 6.25% |
| VZ240524C00042500 | 2024-05-09 11:04AM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 6.25% |
| VZ240524C00043000 | 2024-05-08 3:17PM EDT | 43.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 12.50% |
| VZ240524C00043500 | 2024-05-09 11:06AM EDT | 43.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| VZ240524C00044000 | 2024-05-09 12:57PM EDT | 44.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| VZ240524C00045000 | 2024-05-09 1:22PM EDT | 45.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 12.50% |
| VZ240524C00046000 | 2024-05-02 10:03AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| VZ240524C00047000 | 2024-05-09 10:58AM EDT | 47.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| VZ240524C00048000 | 2024-05-08 10:45AM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VZ240524C00049000 | 2024-05-02 9:47AM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| VZ240524C00050000 | 2024-04-04 10:29AM EDT | 50.00 | 0.07 | 0.00 | 1.27 | 0.00 | - | 190 | 95 | 102.54% |
認沽盤範圍2024年5月24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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240524P00025000 | 2024-04-19 11:26AM EDT | 25.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| VZ240524P00033000 | 2024-05-06 11:55AM EDT | 33.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| VZ240524P00034000 | 2024-05-09 10:55AM EDT | 34.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| VZ240524P00034500 | 2024-05-09 10:53AM EDT | 34.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 12.50% |
| VZ240524P00035000 | 2024-05-09 10:50AM EDT | 35.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| VZ240524P00035500 | 2024-05-09 10:51AM EDT | 35.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| VZ240524P00036000 | 2024-05-09 3:24PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| VZ240524P00036500 | 2024-05-09 3:26PM EDT | 36.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 460 | 0 | 12.50% |
| VZ240524P00037000 | 2024-05-09 3:23PM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VZ240524P00037500 | 2024-05-09 9:37AM EDT | 37.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| VZ240524P00038000 | 2024-05-09 3:55PM EDT | 38.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| VZ240524P00038500 | 2024-05-09 3:29PM EDT | 38.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| VZ240524P00039000 | 2024-05-09 3:24PM EDT | 39.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| VZ240524P00039500 | 2024-05-09 11:54AM EDT | 39.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| VZ240524P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ240524P00040500 | 2024-05-08 3:35PM EDT | 40.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00041000 | 2024-05-03 1:03PM EDT | 41.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ240524P00041500 | 2024-05-09 3:06PM EDT | 41.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240524P00042000 | 2024-05-09 10:22AM EDT | 42.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VZ240524P00043000 | 2024-04-18 12:14PM EDT | 43.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ240524P00044000 | 2024-04-09 9:30AM EDT | 44.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00045000 | 2024-04-23 3:56PM EDT | 45.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| VZ240524P00046000 | 2024-05-01 12:58PM EDT | 46.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
