$43.56
0.080.18%
프리마켓: 5:01 AM EDT
Comments
Loading...
Verizon Communications (NYSE:VZ) 주식, 옵션 체인
옵션 체인은 다양한 행사가격과 만기일에 대한 Verizon Communications의 주식 옵션 주요 데이터를 보여줍니다. 트레이더들은 이 정보를 사용하여 잠재적 거래를 분석하고 Verizon Communications에 대한 시장 심리를 평가합니다..
모든 인더머니
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Strike
Strike
Strike
모든 마지막 가격
모든 변화
모든 매수호가
모든 매도호가
모든 거래량
모든 미결제약정
Last Price17.48Apr 23, 2025
Change
00%
Bid18.3
Ask18.6
volume0
Intrest6
Strike
25
25
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price12.92May 12, 2025
Change
00%
Bid13.2
Ask14
volume0
Intrest41
Strike
30
30
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price-
Change
-
Bid11.2
Ask11.55
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11May 06, 2025
Change
00%
Bid10.35
Ask10.6
volume0
Intrest1
Strike
33
33
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid9.35
Ask9.6
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.7May 13, 2025
Change
00%
Bid8.2
Ask8.65
volume0
Intrest11
Strike
35
35
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest52
Last Price7.95Apr 30, 2025
Change
00%
Bid7.35
Ask7.6
volume0
Intrest3
Strike
36
36
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4017
Last Price5.38Apr 28, 2025
Change
00%
Bid6.35
Ask6.6
volume0
Intrest3
Strike
37
37
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest3569
Last Price4.8May 15, 2025
Change
00%
Bid5.2
Ask5.7
volume0
Intrest49
Strike
38
38
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest5566
Last Price4.2May 15, 2025
Change
00%
Bid4.9
Ask5.1
volume0
Intrest1
Strike
38.5
38.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price4.1May 15, 2025
Change
00%
Bid4.35
Ask4.55
volume0
Intrest202
Strike
39
39
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6376
Last Price4.6May 07, 2025
Change
00%
Bid2.94
Ask4.25
volume0
Intrest4
Strike
39.5
39.5
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest712
Last Price3.3May 15, 2025
Change
00%
Bid3.3
Ask3.85
volume0
Intrest1311
Strike
40
40
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3280
Last Price1.81May 14, 2025
Change
00%
Bid2.78
Ask3.1
volume0
Intrest19
Strike
40.5
40.5
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2828
Last Price2.44May 15, 2025
Change
00%
Bid2.33
Ask2.61
volume0
Intrest193
Strike
41
41
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest2860
Last Price1.99May 15, 2025
Change
00%
Bid1.89
Ask2.05
volume0
Intrest76
Strike
41.5
41.5
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest9173
Last Price1.45May 15, 2025
Change
00%
Bid1.39
Ask1.61
volume0
Intrest1116
Strike
42
42
Last Price0.02May 15, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest7649
Last Price1.05May 15, 2025
Change
00%
Bid0.95
Ask1.21
volume0
Intrest2808
Strike
42.5
42.5
Last Price0.04May 15, 2025
Change
00%
Bid0.02
Ask0.04
volume0
Intrest3423
Last Price0.56May 15, 2025
Change
00%
Bid0.55
Ask0.7
volume0
Intrest3636
Strike
43
43
Last Price0.07May 15, 2025
Change
00%
Bid0.05
Ask0.07
volume0
Intrest3627
Last Price0.22May 15, 2025
Change
00%
Bid0.18
Ask0.23
volume0
Intrest2845
Strike
43.5
43.5
Last Price0.22May 15, 2025
Change
00%
Bid0.2
Ask0.26
volume0
Intrest1236
Last Price0.07May 15, 2025
Change
00%
Bid0.06
Ask0.08
volume0
Intrest9173
Strike
44
44
Last Price0.61May 15, 2025
Change
00%
Bid0.5
Ask0.64
volume0
Intrest6293
Last Price0.03May 15, 2025
Change
00%
Bid0.01
Ask0.04
volume0
Intrest9095
Strike
44.5
44.5
Last Price1.05May 15, 2025
Change
00%
Bid0.9
Ask1.22
volume0
Intrest108
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest21465
Strike
45
45
Last Price1.5May 15, 2025
Change
00%
Bid1.39
Ask1.73
volume0
Intrest845
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2188
Strike
45.5
45.5
Last Price3.1May 14, 2025
Change
00%
Bid1.89
Ask2.21
volume0
Intrest2
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13623
Strike
46
46
Last Price2.53May 15, 2025
Change
00%
Bid2.28
Ask2.79
volume0
Intrest113
Last Price0.01May 14, 2025
Change
00%
Bid-
Ask2.07
volume0
Intrest38
Strike
46.5
46.5
Last Price2.31May 06, 2025
Change
00%
Bid1.36
Ask3.2
volume0
Intrest1
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5362
Strike
47
47
Last Price2.81May 06, 2025
Change
00%
Bid2.53
Ask3.75
volume0
Intrest35
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
47.5
47.5
Last Price5.3Apr 25, 2025
Change
00%
Bid2.09
Ask5.65
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6719
Strike
48
48
Last Price5.05Apr 22, 2025
Change
00%
Bid2.56
Ask6.3
volume0
Intrest0
Last Price0.08May 14, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest10
Strike
48.5
48.5
Last Price4.65May 08, 2025
Change
00%
Bid3.15
Ask6.05
volume0
Intrest1
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest438
Strike
49
49
Last Price5.5May 01, 2025
Change
00%
Bid5.25
Ask5.7
volume0
Intrest0
Last Price0.04May 14, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Strike
49.5
49.5
Last Price6.75Apr 22, 2025
Change
00%
Bid4.15
Ask7.85
volume0
Intrest0
Last Price0.02May 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24285
Strike
50
50
Last Price7.4Apr 23, 2025
Change
00%
Bid4.7
Ask8.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid5.7
Ask9.3
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.09
volume0
Intrest5
Strike
52
52
Last Price9.4Apr 23, 2025
Change
00%
Bid7.5
Ask9.7
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9081
Strike
52.5
52.5
Last Price8.75May 02, 2025
Change
00%
Bid7.25
Ask10.7
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest3
Strike
53
53
Last Price-
Change
-
Bid7.75
Ask11.35
volume0
Intrest0
Last Price0.01May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
54
54
Last Price-
Change
-
Bid8.7
Ask12.4
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
55
55
Last Price12.8Apr 25, 2025
Change
00%
Bid9.7
Ask13.45
volume0
Intrest0
Last Price0.05May 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest11
Strike
56
56
Last Price12Apr 30, 2025
Change
00%
Bid10.7
Ask14.4
volume0
Intrest0
Last Price0.03May 15, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest28
Strike
60
60
Last Price16.58May 05, 2025
Change
00%
Bid15.1
Ask17.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
65
65
Last Price20.5Apr 14, 2025
Change
00%
Bid20.4
Ask21.65
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved