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
62.662,10 +1.011,41 (+1,64%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-07-23 11:40AM EDT | 30.00 | 30.75 | 30.05 | 32.40 | 0.00 | - | 3 | 193 | 79.69% |
| ZM250117C00035000 | 2024-07-12 11:31AM EDT | 35.00 | 23.60 | 24.85 | 27.30 | 0.00 | - | 2 | 244 | 62.38% |
| ZM250117C00040000 | 2024-07-19 11:10AM EDT | 40.00 | 20.22 | 21.40 | 23.15 | 0.00 | - | 1 | 786 | 65.21% |
| ZM250117C00045000 | 2024-07-26 11:52AM EDT | 45.00 | 17.10 | 16.55 | 17.15 | -0.25 | -1.44% | 1 | 534 | 50.44% |
| ZM250117C00050000 | 2024-07-26 12:34PM EDT | 50.00 | 13.08 | 12.10 | 13.00 | +0.08 | +0.62% | 2 | 293 | 45.00% |
| ZM250117C00055000 | 2024-07-25 3:35PM EDT | 55.00 | 9.60 | 8.60 | 9.75 | +0.06 | +0.63% | 1 | 396 | 43.64% |
| ZM250117C00060000 | 2024-07-26 9:41AM EDT | 60.00 | 6.55 | 6.40 | 6.70 | -0.05 | -0.76% | 16 | 1,021 | 40.25% |
| ZM250117C00065000 | 2024-07-26 1:37PM EDT | 65.00 | 4.35 | 4.25 | 4.40 | +0.10 | +2.35% | 19 | 3,274 | 38.12% |
| ZM250117C00070000 | 2024-07-26 3:31PM EDT | 70.00 | 2.77 | 2.67 | 2.81 | -0.11 | -3.82% | 302 | 3,514 | 37.00% |
| ZM250117C00075000 | 2024-07-26 12:43PM EDT | 75.00 | 1.77 | 1.66 | 1.81 | -0.06 | -3.28% | 3 | 3,727 | 36.83% |
| ZM250117C00080000 | 2024-07-26 1:20PM EDT | 80.00 | 1.11 | 1.01 | 1.18 | +0.01 | +0.91% | 40 | 2,913 | 37.07% |
| ZM250117C00085000 | 2024-07-24 3:46PM EDT | 85.00 | 0.53 | 0.62 | 0.73 | 0.00 | - | 1,052 | 2,614 | 36.89% |
| ZM250117C00090000 | 2024-07-26 11:28AM EDT | 90.00 | 0.42 | 0.39 | 0.49 | +0.09 | +27.27% | 13 | 1,696 | 37.50% |
| ZM250117C00095000 | 2024-07-24 11:04AM EDT | 95.00 | 0.33 | 0.16 | 0.60 | +0.05 | +17.86% | 2 | 3,313 | 43.02% |
| ZM250117C00100000 | 2024-07-26 1:23PM EDT | 100.00 | 0.17 | 0.14 | 0.26 | -0.03 | -15.00% | 11 | 8,518 | 39.60% |
| ZM250117C00105000 | 2024-07-26 10:47AM EDT | 105.00 | 0.22 | 0.06 | 0.56 | +0.04 | +22.22% | 2 | 2,028 | 49.05% |
| ZM250117C00110000 | 2024-07-26 10:48AM EDT | 110.00 | 0.18 | 0.06 | 0.51 | -0.02 | -10.00% | 2 | 4,335 | 51.12% |
| ZM250117C00115000 | 2024-07-26 10:49AM EDT | 115.00 | 0.14 | 0.03 | 0.15 | -0.02 | -12.50% | 3 | 1,287 | 44.04% |
| ZM250117C00120000 | 2024-07-26 10:50AM EDT | 120.00 | 0.17 | 0.02 | 0.17 | +0.09 | +112.50% | 3 | 2,049 | 47.17% |
| ZM250117C00125000 | 2024-07-23 1:16PM EDT | 125.00 | 0.11 | 0.00 | 0.11 | 0.00 | - | 3 | 702 | 46.58% |
| ZM250117C00130000 | 2024-07-26 3:29PM EDT | 130.00 | 0.03 | 0.03 | 0.12 | -0.04 | -57.14% | 68 | 76,170 | 49.22% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-07-24 2:00PM EDT | 30.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 2 | 2,189 | 52.34% |
| ZM250117P00035000 | 2024-07-26 10:48AM EDT | 35.00 | 0.22 | 0.09 | 0.22 | +0.05 | +29.41% | 2 | 3,772 | 44.34% |
| ZM250117P00040000 | 2024-07-26 3:41PM EDT | 40.00 | 0.37 | 0.18 | 0.40 | -0.05 | -11.90% | 12 | 6,460 | 39.48% |
| ZM250117P00045000 | 2024-07-25 3:24PM EDT | 45.00 | 0.74 | 0.55 | 0.77 | 0.00 | - | 3 | 3,238 | 35.79% |
| ZM250117P00050000 | 2024-07-25 2:59PM EDT | 50.00 | 1.52 | 1.28 | 1.55 | 0.00 | - | 132 | 5,338 | 33.57% |
| ZM250117P00055000 | 2024-07-25 3:35PM EDT | 55.00 | 2.86 | 2.64 | 3.30 | 0.00 | - | 50 | 3,041 | 34.53% |
| ZM250117P00060000 | 2024-07-26 3:44PM EDT | 60.00 | 4.95 | 4.85 | 5.60 | 0.00 | - | 54 | 2,680 | 34.12% |
| ZM250117P00065000 | 2024-07-25 2:08PM EDT | 65.00 | 7.65 | 7.70 | 7.90 | 0.00 | - | 1 | 1,752 | 29.43% |
| ZM250117P00070000 | 2024-07-23 9:53AM EDT | 70.00 | 11.88 | 10.20 | 11.45 | 0.00 | - | 10 | 1,393 | 28.02% |
| ZM250117P00075000 | 2024-07-25 9:33AM EDT | 75.00 | 17.10 | 14.85 | 16.35 | 0.00 | - | 5 | 819 | 33.83% |
| ZM250117P00080000 | 2024-06-25 11:58AM EDT | 80.00 | 22.35 | 20.25 | 20.65 | 0.00 | - | 1 | 6 | 32.42% |
| ZM250117P00085000 | 2024-06-03 9:50AM EDT | 85.00 | 22.76 | 24.85 | 28.20 | 0.00 | - | 5 | 0 | 59.86% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 27.10 | 27.70 | 0.00 | - | 15 | 3 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00105000 | 2024-07-18 2:35PM EDT | 105.00 | 45.67 | 42.95 | 46.75 | 0.00 | - | 3 | 1 | 65.31% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00120000 | 2024-06-17 2:04PM EDT | 120.00 | 63.40 | 60.00 | 61.55 | 0.00 | - | 4 | 0 | 62.94% |
| ZM250117P00125000 | 2024-05-22 10:00AM EDT | 125.00 | 61.07 | 64.90 | 67.25 | 0.00 | - | 4 | 0 | 69.95% |
| ZM250117P00130000 | 2024-06-13 3:52PM EDT | 130.00 | 71.80 | 70.50 | 74.40 | 0.00 | - | 15 | 0 | 87.96% |
© 2024 Yahoo. Tutti i diritti riservati.