$44.23
0.300.68%
In chiusura: -
$44.26
0.030.07%
After hour: Aug 29, 7:59 PM EDT
Comments
Loading...
Verizon Communications (NYSE:VZ) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Verizon Communications a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Verizon Communications..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price19.11Aug 25, 2025
Change
-0%
Bid19.1
Ask19.3
volume0
Intrest16
Strike
25
25
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price14.6Aug 22, 2025
Change
-0%
Bid14.05
Ask14.35
volume0
Intrest7
Strike
30
30
Last Price0.04Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest8
Last Price14.05Aug 19, 2025
Change
-0%
Bid13.05
Ask13.4
volume0
Intrest2
Strike
31
31
Last Price0.25Aug 27, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price13.28Aug 22, 2025
Change
-0%
Bid11.55
Ask12.95
volume0
Intrest7
Strike
32
32
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest5
Last Price11.21Aug 25, 2025
Change
-0%
Bid11.05
Ask11.45
volume0
Intrest7
Strike
33
33
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price10.2Aug 27, 2025
Change
-0%
Bid10.15
Ask10.3
volume0
Intrest13
Strike
34
34
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price9.37Aug 27, 2025
Change
-0%
Bid9.2
Ask9.4
volume0
Intrest13
Strike
35
35
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest6
Last Price8.05Aug 27, 2025
Change
-0%
Bid8.1
Ask8.35
volume0
Intrest8
Strike
36
36
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest354
Last Price7.05Aug 27, 2025
Change
-0%
Bid6.45
Ask7.45
volume0
Intrest4
Strike
37
37
Last Price0.01Aug 22, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest22
Last Price6.55Aug 27, 2025
Change
-0%
Bid6.55
Ask6.8
volume0
Intrest3
Strike
37.5
37.5
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price6.15Aug 29, 2025
Change
0.11.65%
Bid6.1
Ask6.35
volume1
Intrest3
Strike
38
38
Last Price0.01Aug 21, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1254
Last Price5.55Aug 27, 2025
Change
-0%
Bid5.65
Ask5.8
volume0
Intrest3
Strike
38.5
38.5
Last Price0.01Aug 25, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price4.86Aug 28, 2025
Change
-0%
Bid3.2
Ask5.4
volume0
Intrest1
Strike
39
39
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume2
Intrest148
Last Price-
Change
-
Bid4.55
Ask4.8
volume0
Intrest0
Strike
39.5
39.5
Last Price0.03Aug 29, 2025
Change
0.0150%
Bid-
Ask1.02
volume2
Intrest2
Last Price4.2Aug 29, 2025
Change
-0%
Bid2.83
Ask4.3
volume2
Intrest12
Strike
40
40
Last Price0.02Aug 26, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest482
Last Price3.24Aug 15, 2025
Change
-0%
Bid2.84
Ask5.1
volume0
Intrest0
Strike
40.5
40.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price3.09Aug 29, 2025
Change
0.227.67%
Bid3.1
Ask3.35
volume1
Intrest74
Strike
41
41
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest6922
Last Price2.79Aug 27, 2025
Change
-0%
Bid0.91
Ask3
volume0
Intrest2
Strike
41.5
41.5
Last Price0.02Aug 29, 2025
Change
0.0250%
Bid-
Ask0.01
volume48
Intrest131
Last Price2.15Aug 29, 2025
Change
0.136.44%
Bid2.19
Ask2.27
volume170
Intrest205
Strike
42
42
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume104
Intrest2711
Last Price1.76Aug 29, 2025
Change
0.3222.22%
Bid1.7
Ask2.35
volume109
Intrest136
Strike
42.5
42.5
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest170
Last Price1.18Aug 29, 2025
Change
0.1716.83%
Bid1.21
Ask1.84
volume602
Intrest1647
Strike
43
43
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.02
volume234
Intrest670
Last Price0.65Aug 29, 2025
Change
0.1325%
Bid0.7
Ask1.19
volume262
Intrest385
Strike
43.5
43.5
Last Price0.01Aug 29, 2025
Change
0.0480%
Bid-
Ask0.01
volume389
Intrest1564
Last Price0.17Aug 29, 2025
Change
0.015.56%
Bid0.21
Ask0.27
volume2595
Intrest4355
Strike
44
44
Last Price0.01Aug 29, 2025
Change
0.1593.75%
Bid-
Ask0.01
volume733
Intrest3669
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask0.01
volume1615
Intrest5576
Strike
44.5
44.5
Last Price0.3Aug 29, 2025
Change
0.1938.78%
Bid0.23
Ask0.3
volume370
Intrest1500
Last Price0.01Aug 29, 2025
Change
0.0150%
Bid-
Ask0.01
volume793
Intrest5896
Strike
45
45
Last Price0.75Aug 29, 2025
Change
0.2323.47%
Bid0.72
Ask1.44
volume29
Intrest104
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume28
Intrest4013
Strike
45.5
45.5
Last Price1.24Aug 29, 2025
Change
0.424.39%
Bid1.04
Ask1.49
volume60
Intrest59
Last Price0.03Aug 29, 2025
Change
0.02200%
Bid-
Ask0.01
volume89
Intrest4291
Strike
46
46
Last Price1.84Aug 29, 2025
Change
0.29.8%
Bid0.96
Ask2.75
volume8
Intrest29
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume7
Intrest955
Strike
46.5
46.5
Last Price2.5Aug 28, 2025
Change
-0%
Bid0.94
Ask2.42
volume0
Intrest9
Last Price0.01Aug 29, 2025
Change
-0%
Bid-
Ask0.01
volume50
Intrest953
Strike
47
47
Last Price2.81Aug 29, 2025
Change
0.13.44%
Bid1.82
Ask2.85
volume2
Intrest2
Last Price0.01Aug 26, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest20
Strike
47.5
47.5
Last Price3.5Aug 15, 2025
Change
-0%
Bid1.93
Ask3.35
volume0
Intrest0
Last Price0.01Aug 19, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest14
Strike
48
48
Last Price3.8Aug 29, 2025
Change
0.618.75%
Bid3.7
Ask3.8
volume1
Intrest3
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
48.5
48.5
Last Price4.65Aug 28, 2025
Change
-0%
Bid4.05
Ask4.45
volume0
Intrest3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Strike
49
49
Last Price7.6Jul 15, 2025
Change
-0%
Bid4.7
Ask4.85
volume0
Intrest0
Last Price0.13Aug 29, 2025
Change
0.121200%
Bid-
Ask1.02
volume1
Intrest1
Strike
49.5
49.5
Last Price-
Change
-
Bid5.05
Ask6.65
volume0
Intrest0
Last Price0.01Aug 29, 2025
Change
0.0375%
Bid-
Ask0.01
volume1
Intrest1
Strike
50
50
Last Price-
Change
-
Bid5.6
Ask5.95
volume0
Intrest0
Last Price0.17Aug 28, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest1
Strike
51
51
Last Price-
Change
-
Bid6.55
Ask6.95
volume0
Intrest0
Last Price0.01Aug 28, 2025
Change
-0%
Bid-
Ask1.02
volume0
Intrest11
Strike
52
52
Last Price-
Change
-
Bid6.95
Ask8.3
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid7.85
Ask10.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Strike
54
54
Last Price-
Change
-
Bid9
Ask10
volume0
Intrest0
Last Price0.04Aug 22, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest45
Strike
55
55
Last Price-
Change
-
Bid9.95
Ask11.05
volume0
Intrest0