$45.38
0.020.04%
近くで: -
$45.42
0.040.09%
時間外: 7:09 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 Price19Mar 18, 2025
Change
00%
Bid20.15
Ask20.45
volume0
Intrest1
Strike
25
25
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid15.25
Ask15.45
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.2
Ask14.45
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price13.45Mar 31, 2025
Change
00%
Bid13.25
Ask13.35
volume0
Intrest17
Strike
32
32
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price8.4Mar 12, 2025
Change
00%
Bid12.15
Ask12.4
volume0
Intrest1
Strike
33
33
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price-
Change
-
Bid11.2
Ask11.4
volume0
Intrest0
Strike
34
34
Last Price0.02Mar 24, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price10.12Mar 28, 2025
Change
00%
Bid10.25
Ask10.4
volume0
Intrest10
Strike
35
35
Last Price0.04Mar 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest1
Last Price7.55Mar 25, 2025
Change
00%
Bid9.2
Ask9.4
volume0
Intrest9
Strike
36
36
Last Price0.06Mar 11, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest12
Last Price6.41Mar 25, 2025
Change
00%
Bid8.15
Ask8.4
volume0
Intrest6
Strike
37
37
Last Price0.02Mar 26, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest37
Last Price-
Change
-
Bid7.65
Ask7.95
volume0
Intrest0
Strike
37.5
37.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.82Mar 21, 2025
Change
00%
Bid7.15
Ask7.45
volume0
Intrest9
Strike
38
38
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest235
Last Price-
Change
-
Bid6.65
Ask6.9
volume0
Intrest0
Strike
38.5
38.5
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price6.35Apr 01, 2025
Change
00%
Bid6.25
Ask6.35
volume1
Intrest189
Strike
39
39
Last Price0.08Mar 28, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest178
Last Price4.59Mar 26, 2025
Change
00%
Bid5.7
Ask5.85
volume0
Intrest3
Strike
39.5
39.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.55Mar 31, 2025
Change
00%
Bid5.25
Ask5.35
volume0
Intrest241
Strike
40
40
Last Price0.03Mar 27, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest890
Last Price4.57Mar 28, 2025
Change
00%
Bid4.75
Ask4.9
volume0
Intrest5
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.43Apr 01, 2025
Change
0.051.14%
Bid4.25
Ask4.35
volume6
Intrest122
Strike
41
41
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest508
Last Price3.85Mar 31, 2025
Change
00%
Bid3.75
Ask3.9
volume0
Intrest78
Strike
41.5
41.5
Last Price0.01Apr 01, 2025
Change
0.0375%
Bid-
Ask0.12
volume20
Intrest277
Last Price3.29Apr 01, 2025
Change
0.041.23%
Bid3.3
Ask3.4
volume11
Intrest867
Strike
42
42
Last Price0.02Apr 01, 2025
Change
0.01100%
Bid0.01
Ask0.02
volume121
Intrest1032
Last Price3.15Mar 31, 2025
Change
00%
Bid2.78
Ask2.86
volume0
Intrest82
Strike
42.5
42.5
Last Price0.01Apr 01, 2025
Change
00%
Bid0.01
Ask0.02
volume184
Intrest7252
Last Price2.42Apr 01, 2025
Change
0.010.41%
Bid2.31
Ask2.37
volume39
Intrest686
Strike
43
43
Last Price0.02Apr 01, 2025
Change
00%
Bid0.02
Ask0.03
volume10
Intrest5465
Last Price1.87Apr 01, 2025
Change
0.136.5%
Bid1.8
Ask1.88
volume63
Intrest329
Strike
43.5
43.5
Last Price0.05Apr 01, 2025
Change
0.0125%
Bid0.03
Ask0.05
volume18
Intrest1201
Last Price1.55Apr 01, 2025
Change
0.053.33%
Bid1.36
Ask1.41
volume746
Intrest2075
Strike
44
44
Last Price0.08Apr 01, 2025
Change
0.0114.29%
Bid0.06
Ask0.08
volume118
Intrest772
Last Price1Apr 01, 2025
Change
0.076.54%
Bid0.91
Ask0.98
volume39
Intrest702
Strike
44.5
44.5
Last Price0.15Apr 01, 2025
Change
0.0215.38%
Bid0.12
Ask0.15
volume167
Intrest700
Last Price0.56Apr 01, 2025
Change
0.1217.65%
Bid0.56
Ask0.61
volume165
Intrest3490
Strike
45
45
Last Price0.27Apr 01, 2025
Change
0.0310%
Bid0.26
Ask0.29
volume2653
Intrest6315
Last Price0.31Apr 01, 2025
Change
0.1634.04%
Bid0.29
Ask0.33
volume2295
Intrest4231
Strike
45.5
45.5
Last Price0.5Apr 01, 2025
Change
0.012.04%
Bid0.49
Ask0.53
volume172
Intrest275
Last Price0.14Apr 01, 2025
Change
0.0939.13%
Bid0.13
Ask0.16
volume2663
Intrest11096
Strike
46
46
Last Price0.81Apr 01, 2025
Change
0.033.57%
Bid0.81
Ask0.86
volume82
Intrest129
Last Price0.07Apr 01, 2025
Change
0.0436.36%
Bid0.06
Ask0.07
volume571
Intrest3456
Strike
46.5
46.5
Last Price1.23Apr 01, 2025
Change
0.086.11%
Bid1.22
Ask1.28
volume3
Intrest29
Last Price0.03Apr 01, 2025
Change
0.0350%
Bid0.02
Ask0.03
volume858
Intrest3130
Strike
47
47
Last Price1.75Mar 31, 2025
Change
00%
Bid1.64
Ask1.77
volume0
Intrest2
Last Price0.01Apr 01, 2025
Change
0.0375%
Bid0.01
Ask0.02
volume237
Intrest305
Strike
47.5
47.5
Last Price4.25Mar 25, 2025
Change
00%
Bid2.1
Ask2.3
volume0
Intrest0
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.01
volume13
Intrest406
Strike
48
48
Last Price2.73Mar 31, 2025
Change
00%
Bid2.68
Ask2.81
volume0
Intrest9
Last Price0.02Mar 31, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest339
Strike
48.5
48.5
Last Price3.05Mar 31, 2025
Change
00%
Bid3.15
Ask3.35
volume0
Intrest1
Last Price0.01Apr 01, 2025
Change
00%
Bid-
Ask0.04
volume8
Intrest156
Strike
49
49
Last Price3.57Mar 31, 2025
Change
00%
Bid3.65
Ask3.8
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest11
Strike
49.5
49.5
Last Price4.05Mar 31, 2025
Change
00%
Bid4.15
Ask4.35
volume0
Intrest1
Last Price0.02Mar 14, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
50
50
Last Price4.55Mar 31, 2025
Change
00%
Bid4.65
Ask4.8
volume0
Intrest1
Last Price0.01Mar 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest62
Strike
51
51
Last Price5.7Apr 01, 2025
Change
2.328.75%
Bid5.6
Ask5.8
volume1
Intrest0
Last Price0.1Mar 10, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest3
Strike
52
52
Last Price-
Change
-
Bid6.65
Ask6.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid7.65
Ask7.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
54
54
Last Price8.55Mar 31, 2025
Change
00%
Bid8.6
Ask8.85
volume0
Intrest1
Last Price0.03Mar 17, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Strike
55
55
Last Price-
Change
-
Bid9.55
Ask9.85
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved