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6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621C00020000 | 2024-03-22 1:37PM EDT | 20.00 | 20.18 | 18.55 | 22.80 | 0.00 | - | 5 | 0 | 167.19% |
| VZ240621C00023000 | 2024-04-25 10:00AM EDT | 23.00 | 16.40 | 15.15 | 17.10 | 0.00 | - | 2 | 2 | 105.66% |
| VZ240621C00025000 | 2024-04-25 10:15AM EDT | 25.00 | 14.30 | 14.15 | 15.10 | 0.00 | - | 5 | 10 | 92.09% |
| VZ240621C00028000 | 2024-04-26 10:24AM EDT | 28.00 | 11.90 | 10.65 | 13.10 | 0.00 | - | 10 | 22 | 55.86% |
| VZ240621C00030000 | 2024-05-06 1:45PM EDT | 30.00 | 9.45 | 9.30 | 10.55 | 0.00 | - | 6 | 86 | 50.98% |
| VZ240621C00032000 | 2024-05-08 10:57AM EDT | 32.00 | 7.50 | 7.00 | 8.95 | 0.00 | - | 2 | 2 | 79.30% |
| VZ240621C00033000 | 2024-05-07 2:41PM EDT | 33.00 | 6.47 | 6.10 | 7.90 | 0.00 | - | 2 | 593 | 70.75% |
| VZ240621C00034000 | 2024-04-23 2:45PM EDT | 34.00 | 6.25 | 5.00 | 8.10 | 0.00 | - | - | 3 | 54.30% |
| VZ240621C00035000 | 2024-05-08 1:02PM EDT | 35.00 | 4.70 | 4.05 | 6.25 | 0.00 | - | 5 | 618 | 65.04% |
| VZ240621C00036000 | 2024-05-09 3:10PM EDT | 36.00 | 4.05 | 3.10 | 5.00 | +0.51 | +14.41% | 210 | 37 | 51.95% |
| VZ240621C00037000 | 2024-05-09 11:05AM EDT | 37.00 | 3.05 | 2.44 | 3.70 | +0.38 | +14.23% | 33 | 1,063 | 38.14% |
| VZ240621C00038000 | 2024-05-09 3:59PM EDT | 38.00 | 2.32 | 2.11 | 2.53 | +0.21 | +9.95% | 466 | 8,761 | 27.49% |
| VZ240621C00039000 | 2024-05-09 3:43PM EDT | 39.00 | 1.48 | 1.50 | 1.55 | +0.16 | +12.12% | 31 | 1,652 | 20.61% |
| VZ240621C00040000 | 2024-05-09 3:58PM EDT | 40.00 | 0.90 | 0.88 | 0.91 | +0.10 | +12.50% | 1,329 | 20,568 | 18.51% |
| VZ240621C00041000 | 2024-05-09 3:58PM EDT | 41.00 | 0.47 | 0.46 | 0.47 | +0.07 | +17.50% | 898 | 4,538 | 17.29% |
| VZ240621C00042000 | 2024-05-09 3:59PM EDT | 42.00 | 0.22 | 0.20 | 0.22 | +0.03 | +15.79% | 345 | 25,338 | 16.80% |
| VZ240621C00043000 | 2024-05-09 12:39PM EDT | 43.00 | 0.09 | 0.09 | 0.12 | 0.00 | - | 19 | 2,814 | 17.68% |
| VZ240621C00044000 | 2024-05-09 3:59PM EDT | 44.00 | 0.06 | 0.04 | 0.07 | +0.01 | +20.00% | 2 | 460 | 18.85% |
| VZ240621C00045000 | 2024-05-09 3:45PM EDT | 45.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 32 | 13,113 | 19.73% |
| VZ240621C00046000 | 2024-05-09 3:28PM EDT | 46.00 | 0.04 | 0.02 | 0.25 | +0.01 | +33.33% | 100 | 273 | 33.79% |
| VZ240621C00047000 | 2024-05-09 3:29PM EDT | 47.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 301 | 2,884 | 24.22% |
| VZ240621C00048000 | 2024-04-23 12:40PM EDT | 48.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | - | 90 | 27.93% |
| VZ240621C00050000 | 2024-05-09 12:01PM EDT | 50.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 4,085 | 29.69% |
| VZ240621C00055000 | 2024-04-22 12:15PM EDT | 55.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 1,933 | 42.19% |
| VZ240621C00060000 | 2024-04-10 9:47AM EDT | 60.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 50 | 1,222 | 49.22% |
認沽盤範圍2024年6月21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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ240621P00020000 | 2024-05-08 11:04AM EDT | 20.00 | 0.01 | 0.00 | 0.25 | 0.00 | - | 4 | 2,292 | 107.42% |
| VZ240621P00023000 | 2024-04-19 12:46PM EDT | 23.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 2 | 1,999 | 84.77% |
| VZ240621P00025000 | 2024-04-22 3:43PM EDT | 25.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 5 | 3,639 | 57.81% |
| VZ240621P00028000 | 2024-05-08 10:24AM EDT | 28.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 14,887 | 53.52% |
| VZ240621P00030000 | 2024-05-06 12:22PM EDT | 30.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 14 | 10,291 | 47.07% |
| VZ240621P00032000 | 2024-05-08 9:47AM EDT | 32.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 200 | 137 | 32.81% |
| VZ240621P00033000 | 2024-05-09 2:39PM EDT | 33.00 | 0.02 | 0.02 | 0.06 | -0.01 | -33.33% | 40 | 10,326 | 30.86% |
| VZ240621P00034000 | 2024-05-06 9:30AM EDT | 34.00 | 0.08 | 0.02 | 0.04 | 0.00 | - | 1 | 45 | 24.81% |
| VZ240621P00035000 | 2024-05-09 3:44PM EDT | 35.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 60 | 17,142 | 22.66% |
| VZ240621P00036000 | 2024-05-09 3:34PM EDT | 36.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 5 | 1,032 | 20.31% |
| VZ240621P00037000 | 2024-05-09 3:10PM EDT | 37.00 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 68 | 3,242 | 18.41% |
| VZ240621P00038000 | 2024-05-09 3:59PM EDT | 38.00 | 0.26 | 0.25 | 0.28 | -0.10 | -27.78% | 147 | 16,220 | 17.04% |
| VZ240621P00039000 | 2024-05-09 3:34PM EDT | 39.00 | 0.51 | 0.47 | 0.50 | -0.10 | -16.39% | 293 | 12,188 | 15.53% |
| VZ240621P00040000 | 2024-05-09 3:59PM EDT | 40.00 | 0.86 | 0.87 | 0.89 | -0.21 | -19.63% | 107 | 10,199 | 14.31% |
| VZ240621P00041000 | 2024-05-09 3:59PM EDT | 41.00 | 1.44 | 1.43 | 1.62 | -0.49 | -25.39% | 8 | 599 | 16.04% |
| VZ240621P00042000 | 2024-05-09 2:41PM EDT | 42.00 | 2.42 | 1.96 | 2.42 | -0.18 | -6.92% | 6 | 5,866 | 16.50% |
| VZ240621P00043000 | 2024-05-01 9:45AM EDT | 43.00 | 3.76 | 3.05 | 4.20 | 0.00 | - | 2 | 0 | 39.55% |
| VZ240621P00044000 | 2024-05-06 11:32AM EDT | 44.00 | 4.80 | 2.96 | 6.20 | +4.80 | - | - | 3 | 65.09% |
| VZ240621P00045000 | 2024-05-09 3:16PM EDT | 45.00 | 5.27 | 4.30 | 5.35 | -0.28 | -5.05% | 83 | 25 | 25.78% |
| VZ240621P00047000 | 2024-05-09 3:01PM EDT | 47.00 | 7.25 | 6.20 | 9.00 | -0.35 | -4.61% | 12 | 5 | 76.27% |
| VZ240621P00048000 | 2024-04-30 3:59PM EDT | 48.00 | 8.50 | 6.35 | 9.25 | 0.00 | - | 10 | 3 | 63.92% |
| VZ240621P00050000 | 2024-05-09 3:07PM EDT | 50.00 | 10.25 | 8.15 | 12.30 | -0.30 | -2.84% | 35 | 13 | 95.63% |
| VZ240621P00055000 | 2024-04-09 10:45AM EDT | 55.00 | 14.45 | 14.40 | 16.95 | 0.00 | - | 5 | 0 | 70.22% |
| VZ240621P00060000 | 2024-04-22 3:37PM EDT | 60.00 | 21.35 | 19.50 | 20.50 | 0.00 | - | 6 | 0 | 74.80% |
