Italia markets closed
Dow Jones
41.503,34 +109,56 (+0,26%) Nasdaq
17.533,66 -150,32 (-0,85%) Nikkei 225
36.581,76 -251,54 (-0,68%) EUR/USD
1,1128 +0,0049 (+0,45%) Bitcoin EUR
52.020,88 -2.214,50 (-4,08%) XRP EUR
0,51 -0,02 (-3,37%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:04PM EDT. Mercato aperto.
Prezzo d'esercizio:70.00
Opzioni d'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00070000 | 2024-09-16 11:27AM EDT | 2024-09-20 | 0.32 | 0.30 | 0.35 | +0.10 | +45.45% | 2,203 | 4,510 | 30.13% |
| ZM240927C00070000 | 2024-09-16 10:50AM EDT | 2024-09-27 | 0.67 | 0.63 | 0.67 | +0.21 | +45.65% | 56 | 157 | 27.05% |
| ZM241004C00070000 | 2024-09-16 11:06AM EDT | 2024-10-04 | 0.88 | 0.89 | 0.96 | +0.13 | +17.33% | 40 | 254 | 26.61% |
| ZM241011C00070000 | 2024-09-16 10:55AM EDT | 2024-10-11 | 1.32 | 1.25 | 1.49 | +0.23 | +21.10% | 11 | 32 | 30.40% |
| ZM241018C00070000 | 2024-09-16 11:27AM EDT | 2024-10-18 | 1.52 | 1.48 | 1.52 | +0.32 | +26.67% | 491 | 3,201 | 27.37% |
| ZM241025C00070000 | 2024-09-12 2:45PM EDT | 2024-10-25 | 1.15 | 1.70 | 2.00 | 0.00 | - | - | 14 | 30.32% |
| ZM241101C00070000 | 2024-09-12 11:23AM EDT | 2024-11-01 | 1.40 | 1.91 | 2.12 | 0.00 | - | - | 1 | 29.21% |
| ZM241115C00070000 | 2024-09-16 11:15AM EDT | 2024-11-15 | 2.39 | 2.46 | 2.49 | +0.29 | +13.81% | 59 | 3,106 | 29.00% |
| ZM241220C00070000 | 2024-09-13 3:51PM EDT | 2024-12-20 | 3.65 | 4.05 | 4.15 | 0.00 | - | 72 | 1,958 | 35.06% |
| ZM250117C00070000 | 2024-09-16 10:03AM EDT | 2025-01-17 | 4.50 | 4.60 | 4.70 | +0.14 | +3.21% | 26 | 4,462 | 34.31% |
| ZM250221C00070000 | 2024-09-13 2:50PM EDT | 2025-02-21 | 5.10 | 5.30 | 5.65 | 0.00 | - | 7 | 470 | 35.58% |
| ZM250321C00070000 | 2024-09-13 2:56PM EDT | 2025-03-21 | 5.85 | 6.20 | 6.35 | 0.00 | - | 17 | 1,621 | 36.40% |
| ZM250620C00070000 | 2024-09-13 3:12PM EDT | 2025-06-20 | 7.65 | 7.90 | 8.10 | 0.00 | - | 3 | 1,991 | 37.22% |
| ZM250919C00070000 | 2024-09-13 11:15AM EDT | 2025-09-19 | 9.02 | 9.35 | 10.05 | 0.00 | - | - | 2 | 39.47% |
| ZM260116C00070000 | 2024-09-12 12:16PM EDT | 2026-01-16 | 10.30 | 10.45 | 11.45 | 0.00 | - | 1 | 2,014 | 38.81% |
| ZM260618C00070000 | 2024-09-12 9:30AM EDT | 2026-06-18 | 12.54 | 13.10 | 14.45 | 0.00 | - | 1 | 37 | 42.35% |
| ZM261218C00070000 | 2024-09-13 1:36PM EDT | 2026-12-18 | 15.21 | 15.10 | 15.75 | 0.00 | - | 12 | 201 | 40.63% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00070000 | 2024-09-12 11:34AM EDT | 2024-09-20 | 2.19 | 1.86 | 1.94 | -1.41 | -39.17% | 6 | 1,009 | 25.59% |
| ZM240927P00070000 | 2024-09-16 11:27AM EDT | 2024-09-27 | 2.11 | 2.10 | 2.18 | -0.69 | -24.64% | 8 | 57 | 22.66% |
| ZM241004P00070000 | 2024-09-11 3:06PM EDT | 2024-10-04 | 3.17 | 2.31 | 2.41 | 0.00 | - | 1 | 24 | 22.22% |
| ZM241011P00070000 | 2024-09-11 3:56PM EDT | 2024-10-11 | 2.70 | 2.46 | 2.67 | -0.30 | -10.00% | 2 | 32 | 22.90% |
| ZM241018P00070000 | 2024-09-16 10:35AM EDT | 2024-10-18 | 2.91 | 2.76 | 2.84 | -0.39 | -11.82% | 82 | 2,692 | 22.53% |
| ZM241025P00070000 | 2024-09-11 2:33PM EDT | 2024-10-25 | 3.90 | 2.93 | 3.05 | 0.00 | - | 1 | 1 | 22.90% |
| ZM241115P00070000 | 2024-09-16 11:07AM EDT | 2024-11-15 | 3.60 | 3.45 | 3.60 | -0.29 | -7.46% | 12 | 2,233 | 23.63% |
| ZM241220P00070000 | 2024-09-13 2:39PM EDT | 2024-12-20 | 5.05 | 4.75 | 4.90 | 0.00 | - | 5 | 905 | 28.25% |
| ZM250117P00070000 | 2024-09-16 10:00AM EDT | 2025-01-17 | 5.23 | 5.15 | 5.20 | -0.22 | -4.04% | 1 | 2,632 | 26.76% |
| ZM250221P00070000 | 2024-09-13 3:53PM EDT | 2025-02-21 | 6.15 | 5.60 | 5.85 | 0.00 | - | 10 | 41 | 27.26% |
| ZM250321P00070000 | 2024-09-13 2:25PM EDT | 2025-03-21 | 6.40 | 6.25 | 6.40 | 0.00 | - | 8 | 280 | 27.95% |
| ZM250620P00070000 | 2024-09-13 12:45PM EDT | 2025-06-20 | 7.65 | 7.35 | 7.55 | 0.00 | - | 1 | 489 | 27.77% |
| ZM260116P00070000 | 2024-09-12 10:25AM EDT | 2026-01-16 | 10.60 | 9.45 | 9.70 | 0.00 | - | 10 | 132 | 27.80% |
| ZM260618P00070000 | 2024-08-26 3:28PM EDT | 2026-06-18 | 10.10 | 9.65 | 11.60 | 0.00 | - | 2 | 11 | 29.55% |
| ZM261218P00070000 | 2024-09-12 10:25AM EDT | 2026-12-18 | 12.91 | 11.95 | 14.15 | 0.00 | - | 10 | 67 | 32.39% |
© 2024 Yahoo. Tutti i diritti riservati.