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2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116C00018000 | 2024-05-06 10:31AM EDT | 18.00 | 21.40 | 21.05 | 22.80 | 0.00 | - | 1 | 9 | 51.59% |
| VZ260116C00020000 | 2024-05-08 10:37AM EDT | 20.00 | 19.27 | 18.15 | 20.50 | 0.00 | - | 1 | 2 | 41.38% |
| VZ260116C00023000 | 2024-04-09 10:30AM EDT | 23.00 | 18.11 | 15.90 | 17.40 | 0.00 | - | 6 | 20 | 32.91% |
| VZ260116C00025000 | 2024-04-22 2:38PM EDT | 25.00 | 14.05 | 13.20 | 15.90 | 0.00 | - | 2 | 52 | 34.74% |
| VZ260116C00028000 | 2024-05-09 3:22PM EDT | 28.00 | 11.97 | 11.60 | 14.00 | +0.08 | +0.67% | 50 | 648 | 37.48% |
| VZ260116C00030000 | 2024-05-08 12:56PM EDT | 30.00 | 10.05 | 9.65 | 10.90 | 0.00 | - | 2 | 590 | 24.33% |
| VZ260116C00032000 | 2024-05-09 3:22PM EDT | 32.00 | 8.62 | 8.25 | 9.85 | +0.37 | +4.48% | 50 | 1,251 | 27.19% |
| VZ260116C00035000 | 2024-05-07 12:05PM EDT | 35.00 | 6.15 | 6.45 | 6.75 | 0.00 | - | 12 | 6,849 | 20.13% |
| VZ260116C00037000 | 2024-05-08 12:09PM EDT | 37.00 | 5.35 | 4.90 | 5.55 | 0.00 | - | 12 | 2,103 | 20.12% |
| VZ260116C00040000 | 2024-05-09 1:19PM EDT | 40.00 | 3.85 | 3.80 | 3.90 | +0.15 | +4.05% | 6 | 4,194 | 19.37% |
| VZ260116C00042000 | 2024-05-09 3:09PM EDT | 42.00 | 3.00 | 2.92 | 3.20 | +0.10 | +3.45% | 9 | 1,818 | 19.90% |
| VZ260116C00045000 | 2024-05-09 3:14PM EDT | 45.00 | 2.05 | 1.97 | 2.19 | +0.18 | +9.63% | 42 | 1,557 | 19.62% |
| VZ260116C00047000 | 2024-05-09 11:36AM EDT | 47.00 | 1.47 | 1.50 | 1.68 | -0.05 | -3.29% | 2 | 785 | 19.50% |
| VZ260116C00050000 | 2024-05-09 3:09PM EDT | 50.00 | 1.02 | 1.02 | 1.10 | +0.02 | +2.00% | 5 | 4,258 | 19.29% |
| VZ260116C00055000 | 2024-05-09 2:48PM EDT | 55.00 | 0.55 | 0.50 | 0.57 | +0.05 | +10.00% | 4 | 916 | 19.53% |
| VZ260116C00060000 | 2024-05-09 10:43AM EDT | 60.00 | 0.28 | 0.24 | 0.37 | -0.02 | -6.67% | 5 | 1,033 | 20.80% |
| VZ260116C00065000 | 2024-05-01 2:03PM EDT | 65.00 | 0.20 | 0.16 | 0.25 | 0.00 | - | 1 | 11 | 21.92% |
認沽盤範圍2026年1月16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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VZ260116P00018000 | 2024-05-08 3:54PM EDT | 18.00 | 0.23 | 0.05 | 0.35 | 0.00 | - | 3 | 383 | 39.36% |
| VZ260116P00020000 | 2024-04-19 2:58PM EDT | 20.00 | 0.35 | 0.05 | 0.85 | 0.00 | - | 1 | 1,032 | 43.58% |
| VZ260116P00023000 | 2024-05-06 3:18PM EDT | 23.00 | 0.47 | 0.45 | 0.96 | 0.00 | - | 1 | 1,745 | 37.65% |
| VZ260116P00025000 | 2024-05-02 10:47AM EDT | 25.00 | 0.71 | 0.49 | 0.88 | 0.00 | - | 2 | 566 | 32.23% |
| VZ260116P00028000 | 2024-05-08 3:31PM EDT | 28.00 | 1.06 | 0.99 | 1.08 | 0.00 | - | 63 | 1,626 | 28.08% |
| VZ260116P00030000 | 2024-05-07 2:11PM EDT | 30.00 | 1.50 | 1.24 | 1.44 | 0.00 | - | 2 | 2,735 | 27.04% |
| VZ260116P00032000 | 2024-05-07 1:49PM EDT | 32.00 | 1.94 | 1.66 | 1.88 | 0.00 | - | 45 | 2,824 | 26.01% |
| VZ260116P00035000 | 2024-05-07 10:04AM EDT | 35.00 | 2.81 | 2.27 | 2.80 | 0.00 | - | 21 | 7,597 | 24.99% |
| VZ260116P00037000 | 2024-05-09 3:54PM EDT | 37.00 | 3.45 | 3.15 | 3.55 | +0.01 | +0.29% | 11 | 1,779 | 24.29% |
| VZ260116P00040000 | 2024-05-09 3:58PM EDT | 40.00 | 4.80 | 4.70 | 4.95 | -0.15 | -3.03% | 1 | 10,419 | 23.50% |
| VZ260116P00042000 | 2024-05-08 9:45AM EDT | 42.00 | 6.09 | 5.75 | 6.00 | 0.00 | - | 1 | 1,002 | 22.79% |
| VZ260116P00045000 | 2024-04-26 1:34PM EDT | 45.00 | 7.55 | 6.40 | 8.00 | 0.00 | - | 8 | 993 | 22.71% |
| VZ260116P00047000 | 2024-04-26 3:07PM EDT | 47.00 | 9.03 | 8.00 | 9.45 | 0.00 | - | 1 | 100 | 22.57% |
| VZ260116P00050000 | 2024-05-07 3:52PM EDT | 50.00 | 11.60 | 9.65 | 11.85 | 0.00 | - | 14 | 183 | 22.68% |
| VZ260116P00055000 | 2024-04-18 2:55PM EDT | 55.00 | 15.48 | 13.70 | 15.90 | 0.00 | - | 1 | 18 | 20.68% |
| VZ260116P00060000 | 2024-04-25 12:04PM EDT | 60.00 | 20.85 | 19.30 | 21.60 | 0.00 | - | 1 | 12 | 29.86% |
| VZ260116P00065000 | 2024-04-19 9:56AM EDT | 65.00 | 24.76 | 23.70 | 27.35 | 0.00 | - | 2 | 0 | 38.42% |
