$38.78
0.441.15%
近くで: -
$38.82
0.040.10%
時間外: Jan 17, 7:58 PM 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 Price-
Change
-
Bid11.55
Ask14.9
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid9.85
Ask12
volume0
Intrest0
Strike
28
28
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid8.8
Ask11.05
volume0
Intrest0
Strike
29
29
Last Price0.11Jan 14, 2025
Change
00%
Bid-
Ask0.22
volume0
Intrest4
Last Price-
Change
-
Bid6.85
Ask9.1
volume0
Intrest0
Strike
30
30
Last Price0.02Jan 17, 2025
Change
0.0133.33%
Bid-
Ask0.03
volume1
Intrest7
Last Price-
Change
-
Bid7.75
Ask8.05
volume0
Intrest0
Strike
31
31
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask2.13
volume2
Intrest5
Last Price-
Change
-
Bid6.75
Ask7.05
volume0
Intrest0
Strike
32
32
Last Price0.03Jan 15, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1
Last Price-
Change
-
Bid5.75
Ask7.45
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price5.25Jan 16, 2025
Change
00%
Bid3.9
Ask7.05
volume0
Intrest41
Strike
33
33
Last Price0.26Jan 14, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest25
Last Price4.55Jan 13, 2025
Change
00%
Bid5.25
Ask5.6
volume0
Intrest61
Strike
33.5
33.5
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.02
volume201
Intrest0
Last Price4.32Jan 14, 2025
Change
00%
Bid4.7
Ask5.1
volume0
Intrest2
Strike
34
34
Last Price0.04Jan 15, 2025
Change
00%
Bid-
Ask0.08
volume0
Intrest37
Last Price3.85Jan 16, 2025
Change
00%
Bid4.2
Ask5.55
volume0
Intrest5
Strike
34.5
34.5
Last Price0.06Jan 14, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest75
Last Price3.8Jan 17, 2025
Change
0.38.57%
Bid3.15
Ask4.1
volume10
Intrest6
Strike
35
35
Last Price0.04Jan 17, 2025
Change
0.0233.33%
Bid0.02
Ask0.06
volume85
Intrest679
Last Price2.81Jan 15, 2025
Change
00%
Bid2.91
Ask3.5
volume0
Intrest3
Strike
35.5
35.5
Last Price0.08Jan 17, 2025
Change
00%
Bid0.02
Ask0.06
volume1
Intrest91
Last Price2.84Jan 17, 2025
Change
0.4920.85%
Bid2.52
Ask3.05
volume93
Intrest38
Strike
36
36
Last Price0.07Jan 17, 2025
Change
0.0541.67%
Bid0.05
Ask0.08
volume530
Intrest793
Last Price2.42Jan 17, 2025
Change
0.3919.21%
Bid2.21
Ask2.51
volume6
Intrest20
Strike
36.5
36.5
Last Price0.11Jan 17, 2025
Change
0.147.62%
Bid0.1
Ask0.13
volume557
Intrest831
Last Price2.05Jan 17, 2025
Change
0.4729.75%
Bid1.48
Ask2.09
volume104
Intrest162
Strike
37
37
Last Price0.18Jan 17, 2025
Change
0.1443.75%
Bid0.18
Ask0.21
volume6159
Intrest1055
Last Price1.69Jan 17, 2025
Change
0.3930%
Bid1.43
Ask1.68
volume284
Intrest487
Strike
37.5
37.5
Last Price0.27Jan 17, 2025
Change
0.2244.9%
Bid0.28
Ask0.32
volume576
Intrest804
Last Price1.34Jan 17, 2025
Change
0.3535.35%
Bid1.25
Ask1.31
volume372
Intrest4795
Strike
38
38
Last Price0.44Jan 17, 2025
Change
0.2334.33%
Bid0.41
Ask0.47
volume394
Intrest6766
Last Price0.97Jan 17, 2025
Change
0.2127.63%
Bid0.77
Ask1.01
volume824
Intrest3501
Strike
38.5
38.5
Last Price0.67Jan 17, 2025
Change
0.2123.86%
Bid0.52
Ask0.67
volume477
Intrest1181
Last Price0.75Jan 17, 2025
Change
0.2138.89%
Bid0.7
Ask0.78
volume1408
Intrest2915
Strike
39
39
Last Price0.84Jan 17, 2025
Change
0.3630%
Bid0.82
Ask0.93
volume209
Intrest4000
Last Price0.55Jan 17, 2025
Change
0.1952.78%
Bid0.32
Ask0.55
volume1776
Intrest2904
Strike
39.5
39.5
Last Price1.22Jan 17, 2025
Change
0.3220.78%
Bid0.95
Ask1.28
volume20
Intrest361
Last Price0.37Jan 17, 2025
Change
0.1460.87%
Bid0.34
Ask0.37
volume8360
Intrest7491
Strike
40
40
Last Price1.54Jan 17, 2025
Change
0.3819.79%
Bid1.47
Ask1.6
volume815
Intrest2372
Last Price0.25Jan 17, 2025
Change
0.166.67%
Bid0.05
Ask0.26
volume775
Intrest746
Strike
40.5
40.5
Last Price1.96Jan 17, 2025
Change
0.3214.04%
Bid-
Ask1.93
volume801
Intrest174
Last Price0.16Jan 17, 2025
Change
0.08100%
Bid0.11
Ask0.16
volume650
Intrest2202
Strike
41
41
Last Price2.37Jan 17, 2025
Change
0.4215.05%
Bid1.82
Ask2.41
volume16
Intrest1174
Last Price0.09Jan 17, 2025
Change
0.0480%
Bid0.01
Ask0.1
volume828
Intrest300
Strike
41.5
41.5
Last Price3.32Jan 16, 2025
Change
00%
Bid2.5
Ask2.87
volume0
Intrest5
Last Price0.06Jan 17, 2025
Change
0.03100%
Bid0.03
Ask0.06
volume442
Intrest2004
Strike
42
42
Last Price3.25Jan 17, 2025
Change
0.6516.67%
Bid3.15
Ask3.3
volume10
Intrest97
Last Price0.03Jan 17, 2025
Change
0.0150%
Bid0.02
Ask0.04
volume12
Intrest12
Strike
42.5
42.5
Last Price-
Change
-
Bid3.5
Ask3.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid0.01
Ask0.06
volume425
Intrest2502
Strike
43
43
Last Price4.19Jan 17, 2025
Change
0.5812.16%
Bid4.05
Ask5.15
volume3
Intrest9
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Strike
43.5
43.5
Last Price-
Change
-
Bid4.5
Ask4.85
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
0.0150%
Bid-
Ask0.05
volume8
Intrest584
Strike
44
44
Last Price5.95Jan 10, 2025
Change
00%
Bid5
Ask6.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid5.5
Ask6.75
volume0
Intrest0
Last Price0.02Jan 17, 2025
Change
0.01100%
Bid-
Ask0.01
volume22
Intrest1348
Strike
45
45
Last Price6.1Jan 07, 2025
Change
00%
Bid6
Ask7.1
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
-
Bid-
Ask0.04
volume50
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid6.45
Ask7.65
volume0
Intrest0
Last Price0.01Jan 17, 2025
Change
00%
Bid-
Ask0.01
volume7
Intrest105
Strike
46
46
Last Price-
Change
-
Bid5.25
Ask7.95
volume0
Intrest0
Last Price0.1Dec 11, 2024
Change
00%
Bid-
Ask0.4
volume0
Intrest7
Strike
47
47
Last Price-
Change
-
Bid6.3
Ask8.9
volume0
Intrest0
Last Price0.05Dec 11, 2024
Change
00%
Bid-
Ask0.95
volume0
Intrest1
Strike
48
48
Last Price8.65Dec 23, 2024
Change
00%
Bid7.95
Ask10.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid10
Ask11.15
volume0
Intrest0
Last Price0.01Jan 15, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
50
50
Last Price-
Change
-
Bid10.95
Ask11.25
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
51
51
Last Price11.53Dec 20, 2024
Change
00%
Bid11.95
Ask13.15
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid13
Ask14
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
53
53
Last Price12.65Dec 17, 2024
Change
00%
Bid13.95
Ask15.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid13.4
Ask16.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
55
55
Last Price-
Change
-
Bid15.95
Ask17.25
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved