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6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620C00020000 | 2024-04-18 2:52PM EDT | 20.00 | 20.15 | 17.75 | 22.50 | 0.00 | - | 1 | 33 | 80.64% |
| VZ250620C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.10 | 16.20 | 17.25 | 0.00 | - | 13 | 30 | 37.65% |
| VZ250620C00025000 | 2024-04-29 3:15PM EDT | 25.00 | 15.43 | 12.55 | 17.50 | 0.00 | - | 30 | 123 | 60.84% |
| VZ250620C00028000 | 2024-05-06 2:02PM EDT | 28.00 | 11.52 | 9.75 | 13.95 | 0.00 | - | 6 | 64 | 45.65% |
| VZ250620C00030000 | 2024-05-09 3:15PM EDT | 30.00 | 10.20 | 10.00 | 10.85 | +0.55 | +5.70% | 10 | 924 | 29.44% |
| VZ250620C00033000 | 2024-05-09 10:04AM EDT | 33.00 | 7.45 | 7.40 | 7.80 | +0.10 | +1.36% | 1 | 1,425 | 22.05% |
| VZ250620C00035000 | 2024-05-07 1:15PM EDT | 35.00 | 5.70 | 5.95 | 6.25 | 0.00 | - | 49 | 3,858 | 21.09% |
| VZ250620C00037000 | 2024-05-09 10:53AM EDT | 37.00 | 4.74 | 4.75 | 4.95 | +0.34 | +7.73% | 1 | 3,332 | 20.86% |
| VZ250620C00040000 | 2024-05-09 1:28PM EDT | 40.00 | 3.15 | 3.05 | 3.35 | +0.09 | +2.94% | 12 | 7,493 | 20.56% |
| VZ250620C00042000 | 2024-05-09 3:26PM EDT | 42.00 | 2.35 | 2.27 | 2.42 | +0.04 | +1.73% | 152 | 2,027 | 19.81% |
| VZ250620C00045000 | 2024-05-09 3:58PM EDT | 45.00 | 1.44 | 1.37 | 1.53 | +0.06 | +4.35% | 54 | 2,238 | 19.86% |
| VZ250620C00047000 | 2024-05-08 3:44PM EDT | 47.00 | 1.02 | 0.98 | 1.08 | 0.00 | - | 10 | 1,058 | 19.69% |
| VZ250620C00050000 | 2024-05-09 11:36AM EDT | 50.00 | 0.56 | 0.58 | 0.64 | 0.00 | - | 2 | 5,426 | 19.70% |
| VZ250620C00055000 | 2024-05-09 10:43AM EDT | 55.00 | 0.27 | 0.23 | 0.30 | +0.06 | +28.57% | 9 | 3,777 | 20.48% |
| VZ250620C00060000 | 2024-05-09 3:54PM EDT | 60.00 | 0.14 | 0.10 | 0.15 | -0.01 | -6.67% | 19 | 14,056 | 21.39% |
| VZ250620C00065000 | 2024-04-29 2:47PM EDT | 65.00 | 0.12 | 0.00 | 4.00 | 0.00 | - | 12 | 7 | 60.36% |
認沽盤範圍2025年6月20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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ250620P00020000 | 2024-05-06 1:49PM EDT | 20.00 | 0.13 | 0.05 | 0.50 | 0.00 | - | 10 | 1,538 | 46.53% |
| VZ250620P00023000 | 2024-04-16 3:34PM EDT | 23.00 | 0.28 | 0.20 | 4.45 | 0.00 | - | 11 | 1,429 | 63.87% |
| VZ250620P00025000 | 2024-05-06 12:49PM EDT | 25.00 | 0.35 | 0.28 | 0.34 | 0.00 | - | 9 | 1,193 | 30.57% |
| VZ250620P00028000 | 2024-05-07 10:44AM EDT | 28.00 | 0.58 | 0.49 | 0.55 | 0.00 | - | 3 | 1,884 | 27.78% |
| VZ250620P00030000 | 2024-05-07 1:49PM EDT | 30.00 | 0.83 | 0.71 | 0.78 | 0.00 | - | 20 | 3,846 | 26.39% |
| VZ250620P00033000 | 2024-05-09 2:43PM EDT | 33.00 | 1.27 | 1.06 | 1.45 | -0.04 | -3.05% | 188 | 2,966 | 25.90% |
| VZ250620P00035000 | 2024-05-09 2:18PM EDT | 35.00 | 1.78 | 1.62 | 1.80 | -0.05 | -2.73% | 31 | 3,088 | 23.65% |
| VZ250620P00037000 | 2024-05-09 1:27PM EDT | 37.00 | 2.41 | 2.06 | 2.64 | -0.09 | -3.60% | 139 | 1,944 | 24.02% |
| VZ250620P00040000 | 2024-05-08 10:02AM EDT | 40.00 | 4.00 | 3.65 | 3.80 | 0.00 | - | 1 | 1,816 | 22.02% |
| VZ250620P00042000 | 2024-05-09 11:12AM EDT | 42.00 | 4.92 | 4.75 | 5.45 | -0.14 | -2.77% | 1 | 591 | 24.76% |
| VZ250620P00045000 | 2024-05-09 1:29PM EDT | 45.00 | 6.82 | 6.70 | 8.35 | -0.23 | -3.26% | 6 | 719 | 30.08% |
| VZ250620P00047000 | 2024-04-19 10:39AM EDT | 47.00 | 8.00 | 6.10 | 8.45 | 0.00 | - | 75 | 437 | 20.92% |
| VZ250620P00050000 | 2024-04-26 11:00AM EDT | 50.00 | 10.80 | 9.00 | 11.10 | 0.00 | - | 2 | 103 | 22.03% |
| VZ250620P00055000 | 2024-04-03 10:20AM EDT | 55.00 | 13.20 | 15.55 | 16.55 | 0.00 | - | 15 | 26 | 31.40% |
| VZ250620P00060000 | 2024-05-09 11:40AM EDT | 60.00 | 20.50 | 19.80 | 20.75 | -0.10 | -0.49% | 2 | 2 | 28.08% |
