Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.631,80 +927,96 (+1,50%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-05-23 9:51AM EDT | 30.00 | 33.55 | 28.95 | 29.60 | 0.00 | - | 3 | 4 | 0.00% |
| ZM240816C00035000 | 2024-06-26 10:18AM EDT | 35.00 | 22.95 | 24.60 | 25.60 | 0.00 | - | 1 | 61 | 84.38% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 23.77 | 20.75 | 21.10 | 0.00 | - | 2 | 39 | 137.31% |
| ZM240816C00045000 | 2024-07-18 10:17AM EDT | 45.00 | 14.75 | 14.15 | 16.05 | 0.00 | - | 2 | 113 | 110.60% |
| ZM240816C00050000 | 2024-07-26 10:22AM EDT | 50.00 | 10.30 | 10.10 | 10.60 | +1.70 | +19.77% | 4 | 210 | 54.59% |
| ZM240816C00053000 | 2024-07-24 3:58PM EDT | 53.00 | 5.67 | 7.10 | 7.85 | 0.00 | - | 1 | 1 | 57.32% |
| ZM240816C00055000 | 2024-07-26 3:26PM EDT | 55.00 | 5.45 | 5.45 | 5.60 | -0.35 | -6.03% | 32 | 882 | 39.40% |
| ZM240816C00056000 | 2024-07-26 9:46AM EDT | 56.00 | 4.95 | 4.60 | 5.00 | +0.10 | +2.06% | - | - | 43.70% |
| ZM240816C00057000 | 2024-07-26 10:11AM EDT | 57.00 | 3.91 | 2.96 | 4.90 | -0.04 | -1.01% | 41 | 79 | 55.64% |
| ZM240816C00058000 | 2024-07-25 10:05AM EDT | 58.00 | 2.99 | 3.05 | 3.15 | +0.71 | +31.14% | 3 | 71 | 34.13% |
| ZM240816C00059000 | 2024-07-26 2:01PM EDT | 59.00 | 2.49 | 2.42 | 2.48 | +0.12 | +5.06% | 23 | 134 | 33.11% |
| ZM240816C00060000 | 2024-07-26 3:47PM EDT | 60.00 | 1.87 | 1.87 | 1.91 | +0.12 | +6.86% | 192 | 4,760 | 32.47% |
| ZM240816C00061000 | 2024-07-26 3:38PM EDT | 61.00 | 1.40 | 1.40 | 1.45 | +0.01 | +0.72% | 336 | 109 | 32.28% |
| ZM240816C00062000 | 2024-07-26 3:59PM EDT | 62.00 | 1.06 | 1.03 | 1.08 | +0.08 | +8.16% | 198 | 133 | 32.23% |
| ZM240816C00063000 | 2024-07-26 3:38PM EDT | 63.00 | 0.74 | 0.72 | 0.79 | -0.10 | -11.90% | 13 | 96 | 32.28% |
| ZM240816C00064000 | 2024-07-26 3:08PM EDT | 64.00 | 0.54 | 0.32 | 0.57 | -0.08 | -12.90% | 24 | 135 | 32.47% |
| ZM240816C00065000 | 2024-07-26 3:33PM EDT | 65.00 | 0.37 | 0.38 | 0.42 | -0.07 | -15.91% | 312 | 4,603 | 33.06% |
| ZM240816C00066000 | 2024-07-26 3:24PM EDT | 66.00 | 0.26 | 0.25 | 0.30 | -0.09 | -25.71% | 3 | 71 | 33.40% |
| ZM240816C00067000 | 2024-07-26 3:43PM EDT | 67.00 | 0.20 | 0.17 | 0.37 | -0.05 | -20.00% | 2 | 17 | 39.36% |
| ZM240816C00068000 | 2024-07-25 1:35PM EDT | 68.00 | 0.17 | 0.12 | 0.18 | 0.00 | - | 7 | 17 | 35.65% |
| ZM240816C00070000 | 2024-07-26 3:54PM EDT | 70.00 | 0.09 | 0.05 | 0.13 | -0.03 | -25.00% | 27 | 5,590 | 38.97% |
| ZM240816C00071000 | 2024-07-22 11:17AM EDT | 71.00 | 0.05 | 0.04 | 0.26 | 0.00 | - | - | 3 | 48.58% |
| ZM240816C00075000 | 2024-07-26 3:34PM EDT | 75.00 | 0.04 | 0.04 | 0.10 | -0.03 | -42.86% | 26 | 2,873 | 49.81% |
| ZM240816C00080000 | 2024-07-26 2:00PM EDT | 80.00 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 3 | 1,159 | 55.08% |
| ZM240816C00085000 | 2024-07-19 10:38AM EDT | 85.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 27 | 2,730 | 69.34% |
| ZM240816C00090000 | 2024-07-08 10:17AM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 1 | 1,442 | 81.25% |
| ZM240816C00095000 | 2024-07-22 12:17PM EDT | 95.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 2 | 334 | 82.03% |
| ZM240816C00100000 | 2024-06-26 3:58PM EDT | 100.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 3 | 518 | 85.94% |
| ZM240816C00105000 | 2024-07-02 10:35AM EDT | 105.00 | 0.01 | 0.00 | 0.09 | -0.02 | -66.67% | 1 | 636 | 95.70% |
| ZM240816C00110000 | 2024-07-26 11:24AM EDT | 110.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 19 | 549 | 93.75% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-06-13 12:25PM EDT | 35.00 | 0.01 | 0.00 | 1.27 | 0.00 | - | 1 | 240 | 160.55% |
| ZM240816P00040000 | 2024-07-16 11:06AM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 1 | 723 | 102.93% |
| ZM240816P00044000 | 2024-07-24 1:13PM EDT | 44.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 82.52% |
| ZM240816P00045000 | 2024-07-24 12:37PM EDT | 45.00 | 0.05 | 0.00 | 0.12 | 0.00 | - | 1 | 241 | 59.77% |
| ZM240816P00047000 | 2024-07-23 3:37PM EDT | 47.00 | 0.02 | 0.01 | 0.18 | 0.00 | - | - | 50 | 56.06% |
| ZM240816P00048000 | 2024-07-26 12:49PM EDT | 48.00 | 0.04 | 0.00 | 0.19 | -0.01 | -20.00% | 4 | 100 | 51.95% |
| ZM240816P00049000 | 2024-07-24 2:44PM EDT | 49.00 | 0.16 | 0.02 | 0.20 | 0.00 | - | 1 | 51 | 55.76% |
| ZM240816P00050000 | 2024-07-26 3:59PM EDT | 50.00 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 134 | 1,585 | 42.58% |
| ZM240816P00051000 | 2024-07-24 2:44PM EDT | 51.00 | 0.13 | 0.05 | 0.23 | 0.00 | - | 13 | 17 | 48.44% |
| ZM240816P00052000 | 2024-07-25 3:59PM EDT | 52.00 | 0.11 | 0.05 | 0.25 | 0.00 | - | 6 | 7 | 44.92% |
| ZM240816P00053000 | 2024-07-25 1:10PM EDT | 53.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 1 | 14 | 34.38% |
| ZM240816P00054000 | 2024-07-26 2:21PM EDT | 54.00 | 0.15 | 0.15 | 0.17 | -0.20 | -57.14% | 1 | 9 | 32.32% |
| ZM240816P00055000 | 2024-07-26 3:55PM EDT | 55.00 | 0.26 | 0.20 | 0.25 | -0.09 | -25.71% | 63 | 3,411 | 31.20% |
| ZM240816P00056000 | 2024-07-26 3:58PM EDT | 56.00 | 0.38 | 0.34 | 0.37 | -0.05 | -11.63% | 27 | 88 | 30.27% |
| ZM240816P00057000 | 2024-07-26 2:08PM EDT | 57.00 | 0.51 | 0.48 | 0.62 | -0.12 | -19.05% | 132 | 68 | 31.20% |
| ZM240816P00058000 | 2024-07-26 3:22PM EDT | 58.00 | 0.82 | 0.77 | 0.83 | +0.01 | +1.23% | 44 | 35 | 29.59% |
| ZM240816P00059000 | 2024-07-26 2:40PM EDT | 59.00 | 1.20 | 1.14 | 1.18 | -0.09 | -6.98% | 348 | 92 | 29.30% |
| ZM240816P00060000 | 2024-07-26 3:57PM EDT | 60.00 | 1.61 | 1.59 | 1.63 | -0.14 | -8.00% | 281 | 4,108 | 29.15% |
| ZM240816P00061000 | 2024-07-26 3:07PM EDT | 61.00 | 2.21 | 2.12 | 2.18 | -0.11 | -4.74% | 57 | 42 | 29.10% |
| ZM240816P00062000 | 2024-07-26 2:53PM EDT | 62.00 | 2.79 | 2.75 | 2.81 | -0.05 | -1.76% | 2 | 35 | 28.86% |
| ZM240816P00065000 | 2024-07-26 2:01PM EDT | 65.00 | 5.08 | 5.05 | 5.25 | +0.18 | +3.67% | 5 | 2,058 | 30.81% |
| ZM240816P00070000 | 2024-07-22 2:44PM EDT | 70.00 | 11.40 | 8.10 | 11.75 | 0.00 | - | 1 | 2 | 87.28% |
| ZM240816P00075000 | 2024-06-24 9:39AM EDT | 75.00 | 16.30 | 14.75 | 17.20 | 0.00 | - | 55 | 0 | 87.89% |
| ZM240816P00080000 | 2024-07-25 1:41PM EDT | 80.00 | 19.75 | 18.10 | 21.80 | 0.00 | - | 1 | 1 | 53.52% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 26.28 | 31.40 | 33.10 | 0.00 | - | 1 | 0 | 165.92% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00105000 | 2024-06-18 9:45AM EDT | 105.00 | 47.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.