$41.01
-0.05-0.12%
In chiusura: Nov 14, 4:00 PM EST
$40.97
-0.04-0.10%
Pre-mercato: 7:11 AM EST
Comments
Loading...
Verizon Communications (NYSE:VZ) Azioni, Quote.MetaTitle.option-chain
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 Price14.73Nov 05, 2025
Change
-0%
Bid14
Ask16.3
volume0
Intrest11
Strike
25
25
Last Price0.01Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest17
Last Price10.6Nov 03, 2025
Change
-0%
Bid10
Ask11.75
volume0
Intrest2
Strike
29
29
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest8
Last Price10.16Nov 05, 2025
Change
-0%
Bid9.15
Ask10.65
volume0
Intrest8
Strike
30
30
Last Price0.03Oct 31, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest10
Last Price8.57Nov 06, 2025
Change
-0%
Bid8.15
Ask9.65
volume0
Intrest2
Strike
31
31
Last Price0.2Oct 13, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price7.59Nov 06, 2025
Change
-0%
Bid7.15
Ask8.65
volume0
Intrest3
Strike
32
32
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price6.37Nov 04, 2025
Change
-0%
Bid6.15
Ask7.65
volume0
Intrest1
Strike
33
33
Last Price0.03Oct 10, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3
Last Price6.2Nov 06, 2025
Change
-0%
Bid5.65
Ask7.15
volume0
Intrest2
Strike
33.5
33.5
Last Price0.05Oct 30, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Last Price5.71Nov 06, 2025
Change
-0%
Bid5.15
Ask6.65
volume0
Intrest2
Strike
34
34
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest9
Last Price4.98Nov 05, 2025
Change
-0%
Bid4.8
Ask6
volume0
Intrest3
Strike
34.5
34.5
Last Price0.23Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest223
Last Price4.25Nov 05, 2025
Change
-0%
Bid4.4
Ask5.45
volume0
Intrest15
Strike
35
35
Last Price0.02Nov 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest294
Last Price4.09Nov 05, 2025
Change
-0%
Bid3.8
Ask4.9
volume0
Intrest5
Strike
35.5
35.5
Last Price0.01Oct 29, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest4
Last Price3.92Nov 07, 2025
Change
-0%
Bid3.35
Ask4.55
volume0
Intrest54
Strike
36
36
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1674
Last Price2.96Nov 05, 2025
Change
-0%
Bid2.85
Ask4
volume0
Intrest3
Strike
36.5
36.5
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price2.45Nov 05, 2025
Change
-0%
Bid2.45
Ask3.3
volume0
Intrest104
Strike
37
37
Last Price0.01Nov 06, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest1414
Last Price1.9Nov 05, 2025
Change
-0%
Bid1.8
Ask3.2
volume0
Intrest5
Strike
37.5
37.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest348
Last Price1.82Nov 07, 2025
Change
-0%
Bid0.9
Ask2.3
volume0
Intrest898
Strike
38
38
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest9798
Last Price1.27Nov 07, 2025
Change
-0%
Bid0.91
Ask1.94
volume0
Intrest261
Strike
38.5
38.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1346
Last Price1Nov 07, 2025
Change
-0%
Bid0.61
Ask1.15
volume0
Intrest2388
Strike
39
39
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3620
Last Price0.55Nov 07, 2025
Change
-0%
Bid0.43
Ask0.77
volume0
Intrest1815
Strike
39.5
39.5
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1297
Last Price0.06Nov 07, 2025
Change
-0%
Bid0.04
Ask0.1
volume0
Intrest9584
Strike
40
40
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest1938
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2884
Strike
40.5
40.5
Last Price0.64Nov 07, 2025
Change
-0%
Bid0.06
Ask0.91
volume0
Intrest197
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2442
Strike
41
41
Last Price1.18Nov 07, 2025
Change
-0%
Bid0.53
Ask1.62
volume0
Intrest406
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2096
Strike
41.5
41.5
Last Price1.25Nov 07, 2025
Change
-0%
Bid1.07
Ask2.09
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3212
Strike
42
42
Last Price1.92Nov 07, 2025
Change
-0%
Bid1.84
Ask2.61
volume0
Intrest226
Last Price0.02Nov 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest328
Strike
42.5
42.5
Last Price2.85Nov 04, 2025
Change
-0%
Bid1.87
Ask3.1
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest7263
Strike
43
43
Last Price3.05Nov 07, 2025
Change
-0%
Bid2.69
Ask3.45
volume0
Intrest87
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest21
Strike
43.5
43.5
Last Price4.6Nov 07, 2025
Change
-0%
Bid2.6
Ask4.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest547
Strike
44
44
Last Price5.05Nov 07, 2025
Change
-0%
Bid3.05
Ask5.1
volume0
Intrest1
Last Price0.42Nov 07, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
44.5
44.5
Last Price5.62Nov 04, 2025
Change
-0%
Bid3.35
Ask5.6
volume0
Intrest0
Last Price0.03Nov 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1257
Strike
45
45
Last Price6.11Nov 04, 2025
Change
-0%
Bid4.7
Ask6
volume0
Intrest2
Last Price0.2Nov 07, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest5
Strike
45.5
45.5
Last Price5.05Nov 04, 2025
Change
-0%
Bid4.05
Ask6.6
volume0
Intrest0
Last Price0.01Nov 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest5185
Strike
46
46
Last Price5.54Nov 04, 2025
Change
-0%
Bid5.35
Ask6.85
volume0
Intrest0
Last Price0.02Nov 07, 2025
Change
-0%
Bid-
Ask0.21
volume0
Intrest60
Strike
47
47
Last Price6.41Oct 08, 2025
Change
-0%
Bid5.55
Ask8.1
volume0
Intrest0
Last Price0.01Nov 05, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest25
Strike
48
48
Last Price-
Change
-
Bid6.2
Ask9.5
volume0
Intrest0
Last Price0.02Nov 04, 2025
Change
-0%
Bid-
Ask0.04
volume0
Intrest1
Strike
49
49
Last Price7.51Nov 05, 2025
Change
-0%
Bid7.05
Ask10.7
volume0
Intrest0
Last Price0.01Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest7
Strike
50
50
Last Price8.5Nov 05, 2025
Change
-0%
Bid8.2
Ask11.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid9.9
Ask12.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
52
52
Last Price-
Change
-
Bid10.2
Ask13.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Strike
53
53
Last Price-
Change
-
Bid11.7
Ask14.9
volume0
Intrest0
Last Price0.43Oct 28, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1
Strike
54
54
Last Price-
Change
-
Bid12.5
Ask15.65
volume0
Intrest0
Last Price0.02Nov 03, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest2
Strike
55
55
Last Price-
Change
-
Bid13.9
Ask16.7
volume0
Intrest0