$42.76
0.270.64%
近くで: -
$42.72
-0.04-0.09%
時間外: Feb 21, 7:46 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 Price15.85Jan 17, 2025
Change
00%
Bid18.65
Ask20.85
volume0
Intrest1
Strike
23
23
Last Price0.01Jan 21, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest20
Last Price16.8Feb 13, 2025
Change
00%
Bid17.65
Ask19.85
volume0
Intrest10
Strike
24
24
Last Price-
Change
-
Bid-
Ask0.04
volume0
Intrest0
Last Price14.3Jan 23, 2025
Change
00%
Bid16.65
Ask18.4
volume0
Intrest9
Strike
25
25
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Last Price13.23Feb 20, 2025
Change
00%
Bid13.65
Ask13.9
volume0
Intrest2
Strike
29
29
Last Price0.07Feb 06, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price12.34Feb 20, 2025
Change
00%
Bid12.65
Ask13.85
volume0
Intrest89
Strike
30
30
Last Price0.01Jan 30, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest1
Last Price8.75Jan 24, 2025
Change
00%
Bid11.6
Ask13.4
volume0
Intrest19
Strike
31
31
Last Price0.02Feb 11, 2025
Change
00%
Bid-
Ask4.8
volume0
Intrest2
Last Price8.06Jan 24, 2025
Change
00%
Bid9.8
Ask12.1
volume0
Intrest20
Strike
32
32
Last Price0.1Feb 21, 2025
Change
0.08400%
Bid-
Ask4.8
volume2
Intrest1
Last Price6.8Feb 07, 2025
Change
00%
Bid8.9
Ask10.85
volume0
Intrest16
Strike
33
33
Last Price0.04Feb 19, 2025
Change
00%
Bid-
Ask0.16
volume0
Intrest102
Last Price6Jan 23, 2025
Change
00%
Bid8.15
Ask10.35
volume0
Intrest2208
Strike
33.5
33.5
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest2199
Last Price6.25Jan 24, 2025
Change
00%
Bid7.65
Ask9.85
volume0
Intrest64
Strike
34
34
Last Price0.01Feb 21, 2025
Change
0.0375%
Bid-
Ask4.8
volume3
Intrest123
Last Price8.55Feb 21, 2025
Change
3.2561.32%
Bid7.15
Ask10.35
volume1
Intrest18
Strike
34.5
34.5
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.6
volume3
Intrest0
Last Price7.95Feb 21, 2025
Change
0.79.66%
Bid6.55
Ask9.8
volume11
Intrest62
Strike
35
35
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest463
Last Price6.45Feb 19, 2025
Change
00%
Bid7.15
Ask7.4
volume0
Intrest89
Strike
35.5
35.5
Last Price0.02Feb 04, 2025
Change
00%
Bid-
Ask0.58
volume0
Intrest105
Last Price4.4Feb 12, 2025
Change
00%
Bid5.8
Ask7.85
volume0
Intrest265
Strike
36
36
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.02
volume0
Intrest1438
Last Price6.55Feb 21, 2025
Change
1.1621.52%
Bid5.2
Ask6.85
volume1
Intrest49
Strike
36.5
36.5
Last Price0.02Feb 05, 2025
Change
00%
Bid-
Ask0.53
volume0
Intrest20
Last Price6.05Feb 21, 2025
Change
2.0852.39%
Bid4.7
Ask6.85
volume7
Intrest274
Strike
37
37
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest2823
Last Price4.75Feb 20, 2025
Change
00%
Bid4.4
Ask5.7
volume0
Intrest45
Strike
37.5
37.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest6402
Last Price4.91Feb 21, 2025
Change
0.9122.75%
Bid3.8
Ask5.75
volume1
Intrest1858
Strike
38
38
Last Price0.02Feb 21, 2025
Change
0.01100%
Bid-
Ask0.01
volume1
Intrest3712
Last Price4.37Feb 21, 2025
Change
0.7219.73%
Bid2.96
Ask5.35
volume53
Intrest312
Strike
38.5
38.5
Last Price0.01Feb 19, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest717
Last Price3.75Feb 21, 2025
Change
0.257.14%
Bid2.95
Ask4.1
volume144
Intrest9364
Strike
39
39
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume63
Intrest2008
Last Price3.53Feb 21, 2025
Change
0.6823.86%
Bid2.84
Ask4.5
volume2062
Intrest4803
Strike
39.5
39.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume5
Intrest1873
Last Price2.8Feb 21, 2025
Change
0.3112.45%
Bid2.52
Ask3.15
volume304
Intrest8362
Strike
40
40
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume39
Intrest3982
Last Price2.28Feb 21, 2025
Change
0.3417.53%
Bid2
Ask2.72
volume544
Intrest10095
Strike
40.5
40.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume48
Intrest2025
Last Price1.78Feb 21, 2025
Change
0.2617.11%
Bid1.5
Ask2.05
volume3786
Intrest16122
Strike
41
41
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume78
Intrest3436
Last Price1.26Feb 21, 2025
Change
0.2828.57%
Bid1.1
Ask1.88
volume924
Intrest12719
Strike
41.5
41.5
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume21
Intrest1560
Last Price0.76Feb 21, 2025
Change
0.2858.33%
Bid0.49
Ask1.27
volume3611
Intrest11220
Strike
42
42
Last Price0.01Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume1082
Intrest3075
Last Price0.35Feb 21, 2025
Change
0.22169.23%
Bid0.1
Ask0.5
volume17351
Intrest11529
Strike
42.5
42.5
Last Price0.01Feb 21, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume349
Intrest351
Last Price0.05Feb 21, 2025
Change
0.0266.67%
Bid-
Ask0.1
volume5097
Intrest4121
Strike
43
43
Last Price0.25Feb 21, 2025
Change
0.2550%
Bid0.04
Ask0.49
volume2775
Intrest55
Last Price0.01Feb 21, 2025
Change
0.0150%
Bid-
Ask0.01
volume274
Intrest174
Strike
43.5
43.5
Last Price0.38Feb 21, 2025
Change
3.9291.16%
Bid0.16
Ask1.03
volume38
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume203
Intrest5827
Strike
44
44
Last Price2.03Feb 20, 2025
Change
00%
Bid0.04
Ask1.67
volume0
Intrest15
Last Price0.04Feb 06, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest2
Strike
44.5
44.5
Last Price4.7Jan 31, 2025
Change
00%
Bid1.25
Ask2.02
volume0
Intrest1
Last Price0.01Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1330
Strike
45
45
Last Price2.35Feb 21, 2025
Change
0.722.95%
Bid0.82
Ask3.9
volume2
Intrest5
Last Price0.03Feb 21, 2025
Change
-
Bid-
Ask0.04
volume2
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid0.68
Ask4
volume0
Intrest0
Last Price0.01Feb 21, 2025
Change
00%
Bid-
Ask0.01
volume37
Intrest245
Strike
46
46
Last Price5.75Jan 27, 2025
Change
00%
Bid2.61
Ask4.15
volume0
Intrest0
Last Price0.02Jan 31, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest24
Strike
47
47
Last Price6.4Jan 27, 2025
Change
00%
Bid3.1
Ask5.15
volume0
Intrest0
Last Price0.02Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
48
48
Last Price10.1Jan 14, 2025
Change
00%
Bid3.55
Ask6.15
volume0
Intrest0
Last Price0.05Feb 20, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest5
Strike
49
49
Last Price-
Change
-
Bid4.7
Ask7.2
volume0
Intrest0
Last Price0.02Feb 20, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest10
Strike
50
50
Last Price8.15Feb 19, 2025
Change
00%
Bid5.2
Ask9.05
volume0
Intrest1
Last Price0.08Feb 21, 2025
Change
-
Bid-
Ask0.34
volume1
Intrest0
Strike
51
51
Last Price-
Change
-
Bid6.55
Ask9.05
volume0
Intrest0
Last Price0.06Feb 21, 2025
Change
-
Bid-
Ask0.1
volume1
Intrest0
Strike
55
55
Last Price17.21Jan 13, 2025
Change
00%
Bid11.15
Ask12.5
volume0
Intrest0
Last Price0.01Jan 22, 2025
Change
00%
Bid-
Ask0.01
volume0
Intrest1
Strike
60
60
Last Price-
Change
-
Bid15.6
Ask18.4
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved