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2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117C00020000 | 2024-04-25 9:53AM EDT | 20.00 | 19.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| VZ250117C00023000 | 2024-04-29 10:25AM EDT | 23.00 | 17.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| VZ250117C00025000 | 2024-05-07 10:19AM EDT | 25.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| VZ250117C00028000 | 2024-05-07 1:27PM EDT | 28.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| VZ250117C00030000 | 2024-05-09 12:05PM EDT | 30.00 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VZ250117C00033000 | 2024-05-09 2:05PM EDT | 33.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| VZ250117C00035000 | 2024-05-09 3:04PM EDT | 35.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| VZ250117C00038000 | 2024-05-09 11:41AM EDT | 38.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VZ250117C00040000 | 2024-05-09 3:45PM EDT | 40.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.20% |
| VZ250117C00042000 | 2024-05-09 3:59PM EDT | 42.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| VZ250117C00045000 | 2024-05-09 3:57PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| VZ250117C00047000 | 2024-05-09 3:53PM EDT | 47.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| VZ250117C00050000 | 2024-05-09 3:58PM EDT | 50.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| VZ250117C00055000 | 2024-05-09 9:30AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| VZ250117C00060000 | 2024-05-09 11:26AM EDT | 60.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
認沽盤範圍2025年1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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250117P00020000 | 2024-04-26 10:16AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VZ250117P00023000 | 2024-05-02 9:33AM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| VZ250117P00025000 | 2024-05-09 2:07PM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| VZ250117P00028000 | 2024-05-08 3:21PM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| VZ250117P00030000 | 2024-05-08 3:22PM EDT | 30.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VZ250117P00033000 | 2024-05-09 3:21PM EDT | 33.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| VZ250117P00035000 | 2024-05-09 3:32PM EDT | 35.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| VZ250117P00038000 | 2024-05-09 3:54PM EDT | 38.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 1.56% |
| VZ250117P00040000 | 2024-05-09 2:25PM EDT | 40.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| VZ250117P00042000 | 2024-05-09 3:01PM EDT | 42.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| VZ250117P00045000 | 2024-05-09 3:25PM EDT | 45.00 | 6.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VZ250117P00047000 | 2024-05-08 10:57AM EDT | 47.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| VZ250117P00050000 | 2024-05-07 3:52PM EDT | 50.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| VZ250117P00055000 | 2024-01-16 3:04PM EDT | 55.00 | 16.55 | 14.05 | 15.75 | 0.00 | - | 2 | 27 | 30.15% |
| VZ250117P00060000 | 2024-04-23 9:52AM EDT | 60.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
