$39.93
-0.04-0.10%
가까이에: -
$40.04
0.110.27%
시간외: Dec 20, 7:59 PM 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 Price18.2Nov 22, 2024
Change
00%
Bid14.9
Ask15.25
volume0
Intrest6
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price10.21Dec 20, 2024
Change
1.2911.22%
Bid9.6
Ask11.25
volume11
Intrest2
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid8.9
Ask9.25
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid5.65
Ask10.5
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.99
volume0
Intrest0
Last Price-
Change
-
Bid4.9
Ask9.1
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price-
Change
-
Bid3.85
Ask8.3
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Last Price-
Change
-
Bid3.6
Ask6.7
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask1.06
volume0
Intrest0
Last Price8.98Dec 02, 2024
Change
00%
Bid3.05
Ask7.45
volume0
Intrest4
Strike
35
35
Last Price-
Change
-
Bid-
Ask0.4
volume0
Intrest0
Last Price-
Change
-
Bid4.4
Ask4.7
volume0
Intrest0
Strike
35.5
35.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price5.5Nov 13, 2024
Change
00%
Bid2.62
Ask6
volume0
Intrest1
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid2.91
Ask3.7
volume0
Intrest0
Strike
36.5
36.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price-
Change
-
Bid2.9
Ask3.25
volume0
Intrest0
Strike
37
37
Last Price0.01Dec 20, 2024
Change
0.1392.86%
Bid-
Ask0.02
volume10
Intrest3
Last Price-
Change
-
Bid2.34
Ask2.8
volume0
Intrest0
Strike
37.5
37.5
Last Price0.03Dec 19, 2024
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Last Price2.24Dec 20, 2024
Change
0.14.27%
Bid1.86
Ask2.37
volume12
Intrest5
Strike
38
38
Last Price0.01Dec 20, 2024
Change
0.0375%
Bid-
Ask0.03
volume10
Intrest85
Last Price1.56Dec 20, 2024
Change
0.169.3%
Bid1.34
Ask1.76
volume13
Intrest2
Strike
38.5
38.5
Last Price0.05Dec 20, 2024
Change
0.166.67%
Bid-
Ask0.04
volume107
Intrest24
Last Price1.27Dec 20, 2024
Change
0.1812.41%
Bid-
Ask1.56
volume14
Intrest55
Strike
39
39
Last Price0.04Dec 20, 2024
Change
0.1477.78%
Bid0.04
Ask0.07
volume150
Intrest170
Last Price0.78Dec 20, 2024
Change
0.089.3%
Bid0.39
Ask0.95
volume47
Intrest33
Strike
39.5
39.5
Last Price0.12Dec 20, 2024
Change
0.1860%
Bid-
Ask0.14
volume160
Intrest140
Last Price0.35Dec 20, 2024
Change
0.1833.96%
Bid0.08
Ask0.44
volume467
Intrest181
Strike
40
40
Last Price0.24Dec 20, 2024
Change
0.2450%
Bid0.23
Ask0.3
volume170
Intrest767
Last Price0.15Dec 20, 2024
Change
0.1854.55%
Bid0.08
Ask0.35
volume5273
Intrest373
Strike
40.5
40.5
Last Price0.47Dec 20, 2024
Change
0.229.85%
Bid0.48
Ask0.75
volume164
Intrest1300
Last Price0.06Dec 20, 2024
Change
0.1266.67%
Bid0.02
Ask0.07
volume2257
Intrest2103
Strike
41
41
Last Price0.91Dec 20, 2024
Change
0.2219.47%
Bid0.83
Ask1.12
volume71
Intrest1984
Last Price0.02Dec 20, 2024
Change
0.0880%
Bid0.02
Ask0.05
volume1828
Intrest490
Strike
41.5
41.5
Last Price1.38Dec 20, 2024
Change
0.021.47%
Bid1.37
Ask1.8
volume58
Intrest290
Last Price0.02Dec 20, 2024
Change
0.0250%
Bid0.01
Ask0.03
volume113
Intrest1095
Strike
42
42
Last Price1.94Dec 20, 2024
Change
0.094.43%
Bid1.88
Ask2.14
volume22
Intrest875
Last Price0.04Dec 20, 2024
Change
0.0133.33%
Bid0.01
Ask0.02
volume30
Intrest505
Strike
42.5
42.5
Last Price2.27Dec 20, 2024
Change
0.166.58%
Bid2.2
Ask2.67
volume249
Intrest100
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.02
volume109
Intrest1546
Strike
43
43
Last Price2.76Dec 20, 2024
Change
0.010.36%
Bid2
Ask3.1
volume214
Intrest400
Last Price0.02Dec 20, 2024
Change
00%
Bid-
Ask0.01
volume28
Intrest388
Strike
43.5
43.5
Last Price3.42Dec 20, 2024
Change
0.512.76%
Bid3.25
Ask4.55
volume1
Intrest0
Last Price0.03Dec 20, 2024
Change
0.0150%
Bid-
Ask0.05
volume14
Intrest1020
Strike
44
44
Last Price3.73Dec 20, 2024
Change
0.297.21%
Bid2.3
Ask4.9
volume1
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.1
volume113
Intrest203
Strike
44.5
44.5
Last Price4.27Dec 20, 2024
Change
-
Bid4.1
Ask6.2
volume3
Intrest0
Last Price0.01Dec 20, 2024
Change
00%
Bid-
Ask0.06
volume30
Intrest1096
Strike
45
45
Last Price2.42Dec 10, 2024
Change
00%
Bid4.8
Ask5.15
volume0
Intrest0
Last Price0.07Dec 09, 2024
Change
00%
Bid-
Ask1.27
volume0
Intrest6
Strike
45.5
45.5
Last Price-
Change
-
Bid5.35
Ask5.6
volume0
Intrest0
Last Price0.01Dec 19, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest831
Strike
46
46
Last Price5.43Dec 18, 2024
Change
00%
Bid3.6
Ask8.35
volume0
Intrest1
Last Price0.02Dec 09, 2024
Change
00%
Bid-
Ask0.03
volume0
Intrest5
Strike
46.5
46.5
Last Price-
Change
-
Bid6.3
Ask7.55
volume0
Intrest0
Last Price0.01Dec 20, 2024
Change
0.0150%
Bid-
Ask0.95
volume50
Intrest197
Strike
47
47
Last Price4.8Dec 13, 2024
Change
00%
Bid6.85
Ask8.95
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
47.5
47.5
Last Price4.5Dec 09, 2024
Change
00%
Bid7.25
Ask9.9
volume0
Intrest1
Last Price0.06Nov 27, 2024
Change
00%
Bid-
Ask0.1
volume0
Intrest1
Strike
48
48
Last Price5Dec 09, 2024
Change
00%
Bid5.8
Ask10.35
volume0
Intrest1
Last Price0.1Nov 19, 2024
Change
00%
Bid-
Ask0.21
volume0
Intrest5
Strike
49
49
Last Price6Dec 09, 2024
Change
00%
Bid7.75
Ask11.5
volume0
Intrest1
Last Price0.01Dec 03, 2024
Change
00%
Bid-
Ask0.23
volume0
Intrest8
Strike
50
50
Last Price7Dec 09, 2024
Change
00%
Bid7.7
Ask12.5
volume0
Intrest1
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.71
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid8.65
Ask13.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.85
volume0
Intrest0
Strike
52
52
Last Price10.55Dec 16, 2024
Change
00%
Bid10.75
Ask14.05
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.58
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid10.7
Ask14.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid11.6
Ask16.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.17
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid13
Ask17
volume0
Intrest0
© 2024 Benzinga | All Rights Reserved