$44.93
-0.03-0.07%
가까이에: -
$45.00
0.070.16%
시간외: 7:37 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 Price18.9Mar 11, 2025
Change
00%
Bid19.5
Ask20.05
volume0
Intrest1
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.03
volume0
Intrest0
Last Price13.19Mar 14, 2025
Change
00%
Bid14.8
Ask15.35
volume0
Intrest19
Strike
30
30
Last Price0.01Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest104
Last Price-
Change
-
Bid13.8
Ask14.15
volume0
Intrest0
Strike
31
31
Last Price0.02Mar 17, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest1
Last Price11.2Mar 11, 2025
Change
00%
Bid12.75
Ask13.05
volume0
Intrest14
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.2Mar 11, 2025
Change
00%
Bid11.85
Ask12.1
volume0
Intrest2
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price12.65Mar 10, 2025
Change
00%
Bid9.9
Ask11.1
volume0
Intrest1
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price10.12Mar 28, 2025
Change
0.191.91%
Bid9.7
Ask10.1
volume10
Intrest10
Strike
35
35
Last Price0.02Mar 05, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest0
Last Price7.35Mar 25, 2025
Change
00%
Bid7.9
Ask9.05
volume0
Intrest4
Strike
36
36
Last Price0.04Mar 12, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest34
Last Price-
Change
-
Bid7.5
Ask8.1
volume0
Intrest0
Strike
37
37
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest241
Last Price7.73Mar 27, 2025
Change
00%
Bid6.4
Ask7.55
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price7.05Mar 27, 2025
Change
00%
Bid6.75
Ask7.1
volume0
Intrest12
Strike
38
38
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest78
Last Price-
Change
-
Bid6.2
Ask6.55
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6Mar 28, 2025
Change
1.0220.48%
Bid5.85
Ask6
volume134
Intrest243
Strike
39
39
Last Price0.02Mar 28, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest1739
Last Price5.69Mar 27, 2025
Change
00%
Bid4.4
Ask5.55
volume0
Intrest6
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.05Mar 28, 2025
Change
1.1529.49%
Bid4.9
Ask5
volume13
Intrest232
Strike
40
40
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2328
Last Price4.64Mar 28, 2025
Change
0.040.87%
Bid4.3
Ask4.55
volume28
Intrest38
Strike
40.5
40.5
Last Price0.01Mar 26, 2025
Change
00%
Bid-
Ask0.06
volume0
Intrest239
Last Price4.12Mar 28, 2025
Change
0.071.73%
Bid3.9
Ask4
volume57
Intrest407
Strike
41
41
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest666
Last Price3.6Mar 28, 2025
Change
0.030.83%
Bid2.68
Ask3.55
volume65
Intrest179
Strike
41.5
41.5
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest361
Last Price3.05Mar 28, 2025
Change
0.051.61%
Bid2.81
Ask2.99
volume298
Intrest1091
Strike
42
42
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.12
volume53
Intrest11172
Last Price2.53Mar 28, 2025
Change
0.145.24%
Bid2.38
Ask2.63
volume62
Intrest257
Strike
42.5
42.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume36
Intrest2752
Last Price2.01Mar 28, 2025
Change
0.020.99%
Bid1.78
Ask2.01
volume147
Intrest517
Strike
43
43
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume29
Intrest2999
Last Price1.67Mar 28, 2025
Change
0.127.74%
Bid1.33
Ask1.53
volume404
Intrest1587
Strike
43.5
43.5
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume75
Intrest2181
Last Price0.94Mar 28, 2025
Change
0.066%
Bid0.82
Ask0.97
volume840
Intrest4169
Strike
44
44
Last Price0.01Mar 28, 2025
Change
0.0150%
Bid-
Ask0.01
volume554
Intrest1845
Last Price0.46Mar 28, 2025
Change
0.0814.81%
Bid0.22
Ask0.47
volume566
Intrest4642
Strike
44.5
44.5
Last Price0.02Mar 28, 2025
Change
0.0360%
Bid-
Ask0.01
volume462
Intrest2381
Last Price0.01Mar 28, 2025
Change
0.1794.44%
Bid-
Ask0.02
volume6456
Intrest5453
Strike
45
45
Last Price0.06Mar 28, 2025
Change
0.1470%
Bid-
Ask0.09
volume1767
Intrest3089
Last Price0.01Mar 28, 2025
Change
0.0480%
Bid-
Ask0.01
volume3191
Intrest6149
Strike
45.5
45.5
Last Price0.4Mar 28, 2025
Change
0.1527.27%
Bid-
Ask1.24
volume45
Intrest99
Last Price0.01Mar 28, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume427
Intrest1973
Strike
46
46
Last Price0.99Mar 28, 2025
Change
0.2126.92%
Bid0.25
Ask1.79
volume40
Intrest1097
Last Price0.02Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest397
Strike
46.5
46.5
Last Price1.44Mar 28, 2025
Change
0.1410.77%
Bid0.29
Ask3
volume1
Intrest23
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest1189
Strike
47
47
Last Price1.78Mar 28, 2025
Change
0.3616.82%
Bid0.87
Ask3.65
volume2
Intrest38
Last Price0.35Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest51
Strike
47.5
47.5
Last Price3.7Mar 13, 2025
Change
00%
Bid0.47
Ask3.4
volume0
Intrest1
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume3
Intrest270
Strike
48
48
Last Price2.81Mar 27, 2025
Change
00%
Bid1.76
Ask3.9
volume0
Intrest1
Last Price0.04Mar 13, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest45
Strike
48.5
48.5
Last Price4.7Mar 13, 2025
Change
00%
Bid1.5
Ask5
volume0
Intrest2
Last Price0.01Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest130
Strike
49
49
Last Price5.85Mar 11, 2025
Change
00%
Bid2.02
Ask5.3
volume0
Intrest1
Last Price0.23Mar 10, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest3
Strike
49.5
49.5
Last Price-
Change
-
Bid2.52
Ask5.9
volume0
Intrest0
Last Price0.01Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume30
Intrest148
Strike
50
50
Last Price3.2Mar 10, 2025
Change
00%
Bid3.2
Ask6.35
volume0
Intrest0
Last Price0.04Mar 11, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest44
Strike
51
51
Last Price-
Change
-
Bid4.55
Ask7.55
volume0
Intrest0
Last Price0.18Mar 28, 2025
Change
0.11157.14%
Bid-
Ask0.41
volume2
Intrest69
Strike
52
52
Last Price-
Change
-
Bid5.45
Ask8.15
volume0
Intrest0
Last Price0.05Mar 28, 2025
Change
0.0125%
Bid-
Ask0.05
volume2
Intrest238
Strike
53
53
Last Price-
Change
-
Bid6.45
Ask9.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.72
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid7.65
Ask10.15
volume0
Intrest0
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.52
volume0
Intrest18
Strike
55
55
Last Price-
Change
-
Bid8.65
Ask11.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved