$42.54
-0.11-0.26%
プレマーケット: 8:14 AM EDT
Comments
Loading...
Verizon Communications (NYSE:VZ) 株価情報, オプションチェーン
オプションチェーンは、Verizon Communicationsの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、Verizon Communicationsの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price17.48Apr 23, 2025
Change
00%
Bid17.3
Ask17.8
volume0
Intrest6
Strike
25
25
Last Price0.01Apr 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Last Price12.92May 12, 2025
Change
00%
Bid10.65
Ask12.8
volume0
Intrest41
Strike
30
30
Last Price0.07Apr 24, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest4
Last Price-
Change
-
Bid10.5
Ask10.8
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price11May 06, 2025
Change
00%
Bid9.55
Ask9.75
volume0
Intrest1
Strike
33
33
Last Price0.05Apr 22, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest4
Last Price-
Change
-
Bid8.6
Ask8.75
volume0
Intrest0
Strike
34
34
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.7May 13, 2025
Change
00%
Bid7.55
Ask7.85
volume0
Intrest11
Strike
35
35
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest52
Last Price7.95Apr 30, 2025
Change
00%
Bid6.5
Ask6.8
volume0
Intrest3
Strike
36
36
Last Price0.02May 05, 2025
Change
00%
Bid-
Ask1
volume0
Intrest4017
Last Price5.38Apr 28, 2025
Change
00%
Bid5.5
Ask5.85
volume0
Intrest3
Strike
37
37
Last Price0.02May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3569
Last Price5.03May 12, 2025
Change
00%
Bid4.5
Ask4.8
volume0
Intrest49
Strike
38
38
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest5566
Last Price-
Change
-
Bid2.61
Ask4.35
volume0
Intrest0
Strike
38.5
38.5
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price3.8May 12, 2025
Change
00%
Bid2.66
Ask3.85
volume0
Intrest202
Strike
39
39
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest6376
Last Price4.6May 07, 2025
Change
00%
Bid2.82
Ask3.35
volume0
Intrest4
Strike
39.5
39.5
Last Price0.02May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest712
Last Price2.63May 13, 2025
Change
00%
Bid2.55
Ask2.89
volume0
Intrest1311
Strike
40
40
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest3280
Last Price2.34May 12, 2025
Change
00%
Bid1.98
Ask2.37
volume0
Intrest21
Strike
40.5
40.5
Last Price0.02May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest2828
Last Price1.8May 13, 2025
Change
00%
Bid1.55
Ask1.87
volume0
Intrest195
Strike
41
41
Last Price0.03May 13, 2025
Change
00%
Bid0.03
Ask0.07
volume0
Intrest2730
Last Price1.24May 13, 2025
Change
00%
Bid0.91
Ask1.29
volume0
Intrest75
Strike
41.5
41.5
Last Price0.06May 13, 2025
Change
00%
Bid0.02
Ask0.08
volume0
Intrest9119
Last Price0.91May 13, 2025
Change
00%
Bid0.7
Ask0.87
volume0
Intrest1127
Strike
42
42
Last Price0.14May 13, 2025
Change
00%
Bid0.13
Ask0.15
volume0
Intrest7640
Last Price0.5May 13, 2025
Change
00%
Bid0.36
Ask0.48
volume0
Intrest1200
Strike
42.5
42.5
Last Price0.27May 13, 2025
Change
00%
Bid0.3
Ask0.33
volume0
Intrest3325
Last Price0.22May 13, 2025
Change
00%
Bid0.2
Ask0.25
volume0
Intrest3215
Strike
43
43
Last Price0.54May 13, 2025
Change
00%
Bid0.53
Ask0.7
volume0
Intrest3818
Last Price0.1May 13, 2025
Change
00%
Bid0.08
Ask0.1
volume0
Intrest2157
Strike
43.5
43.5
Last Price0.99May 13, 2025
Change
00%
Bid0.7
Ask1.12
volume0
Intrest1241
Last Price0.05May 13, 2025
Change
00%
Bid0.04
Ask0.06
volume0
Intrest9265
Strike
44
44
Last Price1.31May 13, 2025
Change
00%
Bid1.18
Ask1.48
volume0
Intrest6358
Last Price0.02May 13, 2025
Change
00%
Bid0.02
Ask0.03
volume0
Intrest9492
Strike
44.5
44.5
Last Price1.58May 13, 2025
Change
00%
Bid1.36
Ask1.94
volume0
Intrest108
Last Price0.01May 13, 2025
Change
00%
Bid0.01
Ask0.02
volume0
Intrest21506
Strike
45
45
Last Price2.3May 13, 2025
Change
00%
Bid2.18
Ask2.48
volume0
Intrest851
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2188
Strike
45.5
45.5
Last Price1.83May 08, 2025
Change
00%
Bid2.32
Ask3
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest13651
Strike
46
46
Last Price3.25May 12, 2025
Change
00%
Bid1.61
Ask3.45
volume0
Intrest113
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest40
Strike
46.5
46.5
Last Price2.31May 06, 2025
Change
00%
Bid2.09
Ask4
volume0
Intrest1
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest5365
Strike
47
47
Last Price2.81May 06, 2025
Change
00%
Bid4.25
Ask5.4
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%
Bid3.85
Ask5.9
volume0
Intrest0
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6723
Strike
48
48
Last Price5.05Apr 22, 2025
Change
00%
Bid4.65
Ask5.5
volume0
Intrest0
Last Price0.01May 05, 2025
Change
00%
Bid-
Ask0.7
volume0
Intrest10
Strike
48.5
48.5
Last Price4.65May 08, 2025
Change
00%
Bid5.75
Ask5.95
volume0
Intrest1
Last Price0.01May 09, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest438
Strike
49
49
Last Price5.5May 01, 2025
Change
00%
Bid6.25
Ask6.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.64
volume0
Intrest0
Strike
49.5
49.5
Last Price6.75Apr 22, 2025
Change
00%
Bid6.35
Ask7
volume0
Intrest0
Last Price0.01May 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24285
Strike
50
50
Last Price7.4Apr 23, 2025
Change
00%
Bid7.15
Ask7.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid8.25
Ask8.45
volume0
Intrest0
Last Price0.06May 13, 2025
Change
00%
Bid-
Ask0.07
volume0
Intrest3
Strike
52
52
Last Price9.4Apr 23, 2025
Change
00%
Bid9.2
Ask9.5
volume0
Intrest0
Last Price0.04May 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest9079
Strike
52.5
52.5
Last Price8.75May 02, 2025
Change
00%
Bid9.15
Ask10
volume0
Intrest0
Last Price0.03May 12, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest3
Strike
53
53
Last Price-
Change
-
Bid10
Ask11.65
volume0
Intrest0
Last Price0.01May 12, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
54
54
Last Price-
Change
-
Bid11.15
Ask11.5
volume0
Intrest0
Last Price0.01Apr 08, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest71
Strike
55
55
Last Price12.8Apr 25, 2025
Change
00%
Bid12.25
Ask12.45
volume0
Intrest0
Last Price0.03May 13, 2025
Change
00%
Bid-
Ask0.03
volume0
Intrest8
Strike
56
56
Last Price12Apr 30, 2025
Change
00%
Bid12.95
Ask13.5
volume0
Intrest0
Last Price0.01May 13, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest25
Strike
60
60
Last Price16.58May 05, 2025
Change
00%
Bid17.2
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
65
65
Last Price20.5Apr 14, 2025
Change
00%
Bid22.1
Ask22.5
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved