$39.39
-0.08-0.20%
가까이에: -
$39.40
0.01000.03%
시간외: Jan 31, 7:57 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 Price15.45Jan 29, 2025
Change
00%
Bid12.7
Ask16.05
volume0
Intrest4
Strike
25
25
Last Price0.02Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask13.1
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price11.7Jan 28, 2025
Change
00%
Bid10.2
Ask10.6
volume0
Intrest1
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price9.7Jan 31, 2025
Change
1.2514.79%
Bid9.2
Ask9.55
volume5
Intrest7
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price-
Change
-
Bid6.5
Ask10.35
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price6.5Jan 15, 2025
Change
00%
Bid7.25
Ask7.65
volume0
Intrest1
Strike
32
32
Last Price0.02Jan 31, 2025
Change
0.0466.67%
Bid-
Ask0.1
volume1
Intrest2
Last Price-
Change
-
Bid6.35
Ask6.6
volume0
Intrest0
Strike
33
33
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest3
Last Price-
Change
-
Bid5.7
Ask6.1
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price-
Change
-
Bid5.2
Ask5.55
volume0
Intrest0
Strike
34
34
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid-
Ask0.05
volume10
Intrest29
Last Price-
Change
-
Bid4.85
Ask5
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.23
volume0
Intrest0
Last Price4.42Jan 31, 2025
Change
0.051.14%
Bid4.2
Ask4.55
volume10
Intrest4
Strike
35
35
Last Price0.02Jan 24, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest50
Last Price4.35Jan 24, 2025
Change
00%
Bid3.7
Ask4
volume0
Intrest1
Strike
35.5
35.5
Last Price0.05Jan 23, 2025
Change
00%
Bid-
Ask1.26
volume0
Intrest3
Last Price3.8Jan 30, 2025
Change
00%
Bid2.84
Ask4.5
volume0
Intrest21
Strike
36
36
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest383
Last Price3.25Jan 30, 2025
Change
00%
Bid2.53
Ask3.75
volume0
Intrest3
Strike
36.5
36.5
Last Price0.18Jan 27, 2025
Change
00%
Bid-
Ask1.1
volume0
Intrest28
Last Price2.64Jan 31, 2025
Change
0.031.12%
Bid2.21
Ask2.52
volume140
Intrest361
Strike
37
37
Last Price0.02Jan 31, 2025
Change
0.01100%
Bid-
Ask0.07
volume21
Intrest265
Last Price2.33Jan 31, 2025
Change
1.0230.45%
Bid1.66
Ask2.02
volume20
Intrest28
Strike
37.5
37.5
Last Price0.03Jan 31, 2025
Change
0.0150%
Bid-
Ask0.03
volume21
Intrest83
Last Price1.49Jan 31, 2025
Change
0.159.15%
Bid1.4
Ask1.7
volume30
Intrest734
Strike
38
38
Last Price0.04Jan 31, 2025
Change
0.0120%
Bid0.02
Ask0.04
volume27
Intrest1082
Last Price1.02Jan 31, 2025
Change
0.043.77%
Bid0.98
Ask1.2
volume3
Intrest28
Strike
38.5
38.5
Last Price0.09Jan 31, 2025
Change
0.0110%
Bid0.07
Ask0.1
volume64
Intrest305
Last Price0.54Jan 31, 2025
Change
0.1420.59%
Bid0.44
Ask0.79
volume167
Intrest1080
Strike
39
39
Last Price0.2Jan 31, 2025
Change
0.0211.11%
Bid0.17
Ask0.2
volume355
Intrest396
Last Price0.3Jan 31, 2025
Change
0.1228.57%
Bid0.27
Ask0.36
volume738
Intrest1118
Strike
39.5
39.5
Last Price0.43Jan 31, 2025
Change
0.037.5%
Bid0.36
Ask0.39
volume650
Intrest2905
Last Price0.13Jan 31, 2025
Change
0.0735%
Bid0.12
Ask0.15
volume17656
Intrest11146
Strike
40
40
Last Price0.75Jan 31, 2025
Change
0.034.17%
Bid0.53
Ask0.8
volume279
Intrest690
Last Price0.05Jan 31, 2025
Change
0.0444.44%
Bid0.04
Ask0.05
volume1121
Intrest1537
Strike
40.5
40.5
Last Price1.12Jan 31, 2025
Change
0.021.75%
Bid0.95
Ask1.15
volume53
Intrest653
Last Price0.02Jan 31, 2025
Change
0.0360%
Bid0.02
Ask0.03
volume1521
Intrest3185
Strike
41
41
Last Price1.62Jan 31, 2025
Change
0.2114.89%
Bid1.31
Ask1.76
volume26
Intrest102
Last Price0.01Jan 31, 2025
Change
0.0150%
Bid0.01
Ask0.03
volume113
Intrest1802
Strike
41.5
41.5
Last Price1.32Jan 29, 2025
Change
00%
Bid0.68
Ask2.47
volume0
Intrest2
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume162
Intrest1218
Strike
42
42
Last Price2.39Jan 31, 2025
Change
0.633.52%
Bid1.9
Ask2.81
volume32
Intrest7
Last Price0.02Jan 29, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest290
Strike
42.5
42.5
Last Price2.4Jan 30, 2025
Change
00%
Bid2.92
Ask3.3
volume0
Intrest8
Last Price0.01Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume2
Intrest458
Strike
43
43
Last Price3.25Jan 31, 2025
Change
0.8837.13%
Bid2.89
Ask5.7
volume2
Intrest4
Last Price0.02Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest42
Strike
43.5
43.5
Last Price-
Change
-
Bid3.05
Ask4.2
volume0
Intrest0
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest484
Strike
44
44
Last Price6.06Jan 13, 2025
Change
00%
Bid4.4
Ask4.8
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
44.5
44.5
Last Price-
Change
-
Bid4.35
Ask5.8
volume0
Intrest0
Last Price0.01Jan 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest44
Strike
45
45
Last Price6.1Jan 07, 2025
Change
00%
Bid4.65
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid4.6
Ask7.25
volume0
Intrest0
Last Price0.02Dec 26, 2024
Change
00%
Bid-
Ask0.69
volume0
Intrest1
Strike
46
46
Last Price7.18Jan 07, 2025
Change
00%
Bid5.75
Ask7.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.6
volume0
Intrest0
Strike
47
47
Last Price8.2Jan 07, 2025
Change
00%
Bid6.15
Ask7.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.56
volume0
Intrest0
Strike
48
48
Last Price8.85Dec 30, 2024
Change
00%
Bid8.45
Ask8.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid7.85
Ask11.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Strike
50
50
Last Price-
Change
-
Bid10.5
Ask10.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.15
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid14.55
Ask17.05
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved