Italia markets closed
FTSE MIB
33.568,47 +114,69 (+0,34%) Dow Jones
41.393,78 +297,01 (+0,72%) Nasdaq
17.683,98 +114,30 (+0,65%) Nikkei 225
36.581,76 -251,51 (-0,68%) Petrolio
69,24 +0,27 (+0,39%) Bitcoin EUR
54.383,08 -71,80 (-0,13%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00060000 | 2024-09-13 3:38PM EDT | 2024-09-20 | 7.73 | 6.85 | 8.15 | +1.07 | +16.07% | 11 | 2,747 | 89.26% |
| ZM240927C00060000 | 2024-09-06 3:01PM EDT | 2024-09-27 | 7.27 | 7.65 | 8.85 | 0.00 | - | 5 | 31 | 64.06% |
| ZM241004C00060000 | 2024-09-11 10:07AM EDT | 2024-10-04 | 7.57 | 5.90 | 8.00 | +0.30 | +4.13% | 1 | 3 | 44.24% |
| ZM241011C00060000 | 2024-09-11 10:23AM EDT | 2024-10-11 | 7.24 | 7.85 | 8.20 | 0.00 | - | 1 | 0 | 43.26% |
| ZM241018C00060000 | 2024-09-13 2:59PM EDT | 2024-10-18 | 8.21 | 7.65 | 8.90 | +2.26 | +37.98% | 10 | 298 | 51.78% |
| ZM241025C00060000 | 2024-09-06 12:29PM EDT | 2024-10-25 | 7.67 | 8.05 | 8.50 | 0.00 | - | 1 | 1 | 40.63% |
| ZM241115C00060000 | 2024-09-12 1:39PM EDT | 2024-11-15 | 7.92 | 6.80 | 8.80 | 0.00 | - | 1 | 672 | 37.06% |
| ZM241220C00060000 | 2024-09-13 11:30AM EDT | 2024-12-20 | 9.57 | 8.65 | 9.85 | +0.62 | +6.93% | 6 | 443 | 39.72% |
| ZM250117C00060000 | 2024-09-12 10:36AM EDT | 2025-01-17 | 9.15 | 10.20 | 10.35 | 0.00 | - | 1 | 824 | 38.92% |
| ZM250221C00060000 | 2024-09-12 10:41AM EDT | 2025-02-21 | 9.93 | 10.80 | 11.20 | 0.00 | - | 2 | 23 | 40.13% |
| ZM250321C00060000 | 2024-09-12 2:49PM EDT | 2025-03-21 | 10.70 | 10.90 | 11.70 | 0.00 | - | 1 | 162 | 40.05% |
| ZM250620C00060000 | 2024-09-11 3:34PM EDT | 2025-06-20 | 13.30 | 11.85 | 13.45 | 0.00 | - | 4 | 445 | 41.42% |
| ZM260116C00060000 | 2024-09-12 9:54AM EDT | 2026-01-16 | 16.00 | 14.80 | 16.25 | +0.75 | +4.92% | 1 | 445 | 41.43% |
| ZM260618C00060000 | 2024-09-13 3:03PM EDT | 2026-06-18 | 17.45 | 17.55 | 18.05 | -0.24 | -1.36% | 20 | 186 | 41.82% |
| ZM261218C00060000 | 2024-09-13 10:01AM EDT | 2026-12-18 | 19.69 | 18.80 | 21.30 | -0.81 | -3.95% | 4 | 83 | 46.00% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00060000 | 2024-09-13 2:17PM EDT | 2024-09-20 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 37 | 3,327 | 48.05% |
| ZM240927P00060000 | 2024-09-12 3:59PM EDT | 2024-09-27 | 0.13 | 0.03 | 0.15 | 0.00 | - | 12 | 168 | 42.19% |
| ZM241004P00060000 | 2024-09-13 3:51PM EDT | 2024-10-04 | 0.20 | 0.10 | 0.25 | -0.01 | -4.76% | 3 | 5 | 38.53% |
| ZM241011P00060000 | 2024-09-10 1:16PM EDT | 2024-10-11 | 0.32 | 0.13 | 0.19 | 0.00 | - | 1 | 8 | 30.96% |
| ZM241018P00060000 | 2024-09-13 3:57PM EDT | 2024-10-18 | 0.21 | 0.20 | 0.24 | -0.12 | -36.36% | 17 | 527 | 29.25% |
| ZM241025P00060000 | 2024-09-12 1:04PM EDT | 2024-10-25 | 0.42 | 0.27 | 0.44 | 0.00 | - | 2 | 14 | 31.59% |
| ZM241115P00060000 | 2024-09-13 3:07PM EDT | 2024-11-15 | 0.59 | 0.55 | 0.61 | -0.17 | -22.37% | 67 | 1,700 | 28.57% |
| ZM241220P00060000 | 2024-09-13 2:39PM EDT | 2024-12-20 | 1.33 | 1.12 | 1.41 | -0.31 | -18.90% | 294 | 1,607 | 31.68% |
| ZM250117P00060000 | 2024-09-13 2:39PM EDT | 2025-01-17 | 1.61 | 1.62 | 1.71 | -0.28 | -14.81% | 61 | 3,889 | 30.49% |
| ZM250221P00060000 | 2024-09-10 11:26AM EDT | 2025-02-21 | 2.60 | 2.00 | 2.31 | 0.00 | - | 109 | 1,497 | 31.29% |
| ZM250321P00060000 | 2024-09-13 2:41PM EDT | 2025-03-21 | 2.50 | 2.44 | 2.55 | -0.60 | -19.35% | 441 | 875 | 30.42% |
| ZM250620P00060000 | 2024-09-12 3:42PM EDT | 2025-06-20 | 3.85 | 3.40 | 3.65 | 0.00 | - | 20 | 2,656 | 30.60% |
| ZM260116P00060000 | 2024-09-06 12:29PM EDT | 2026-01-16 | 6.05 | 4.60 | 5.55 | 0.00 | - | 304 | 3,827 | 30.18% |
| ZM260618P00060000 | 2024-08-30 10:24AM EDT | 2026-06-18 | 6.46 | 6.40 | 8.45 | 0.00 | - | 3 | 163 | 35.52% |
| ZM261218P00060000 | 2024-08-30 2:54PM EDT | 2026-12-18 | 7.75 | 7.60 | 8.00 | 0.00 | - | 1 | 14 | 30.09% |
© 2024 Yahoo. Tutti i diritti riservati.