Italia Markets open in 8 hrs 14 mins
Dow Jones
32.394,25 -37,83 (-0,12%) Nasdaq
11.716,08 -52,76 (-0,45%) Nikkei 225
27.518,25 +41,38 (+0,15%) EUR/USD
1,0846 +0,0042 (+0,3905%) BTC-EUR
25.073,74 +56,45 (+0,23%) CMC Crypto 200
598,52 +355,84 (+146,63%)
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 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616C00035000 | 2023-03-22 2:41PM EDT | 35.00 | 36.70 | 33.85 | 34.30 | +36.70 | - | - | 5 | 91.60% |
| ZM230616C00040000 | 2023-03-06 10:47AM EDT | 40.00 | 32.13 | 29.00 | 29.55 | -37.87 | -54.10% | - | 69 | 81.79% |
| ZM230616C00045000 | 2023-03-13 3:54PM EDT | 45.00 | 25.40 | 24.55 | 24.90 | -40.30 | -61.34% | - | 46 | 76.47% |
| ZM230616C00050000 | 2023-03-27 2:22PM EDT | 50.00 | 20.35 | 20.15 | 20.40 | -41.40 | -67.04% | - | 81 | 70.04% |
| ZM230616C00055000 | 2023-03-17 9:47AM EDT | 55.00 | 17.77 | 15.95 | 16.30 | -32.98 | -64.99% | - | 117 | 64.99% |
| ZM230616C00060000 | 2023-03-28 10:35AM EDT | 60.00 | 11.98 | 12.40 | 12.65 | -51.82 | -81.22% | 2 | 69 | 62.35% |
| ZM230616C00065000 | 2023-03-28 10:57AM EDT | 65.00 | 8.80 | 9.20 | 9.40 | -40.70 | -82.22% | 3 | 315 | 59.13% |
| ZM230616C00070000 | 2023-03-28 2:31PM EDT | 70.00 | 6.20 | 6.55 | 6.75 | -48.65 | -88.70% | 68 | 4,037 | 56.68% |
| ZM230616C00075000 | 2023-03-28 3:10PM EDT | 75.00 | 4.40 | 4.50 | 4.65 | -38.45 | -89.73% | 16 | 4,471 | 54.74% |
| ZM230616C00080000 | 2023-03-28 3:27PM EDT | 80.00 | 2.84 | 2.94 | 3.05 | -45.26 | -94.10% | 123 | 1,759 | 52.87% |
| ZM230616C00085000 | 2023-03-28 3:16PM EDT | 85.00 | 1.83 | 1.86 | 1.96 | -34.92 | -95.02% | 86 | 2,202 | 51.65% |
| ZM230616C00090000 | 2023-03-28 2:12PM EDT | 90.00 | 1.11 | 1.16 | 1.23 | -32.84 | -96.73% | 20 | 1,993 | 50.88% |
| ZM230616C00095000 | 2023-03-28 2:00PM EDT | 95.00 | 0.66 | 0.70 | 0.78 | -37.54 | -98.27% | 3 | 2,776 | 50.44% |
| ZM230616C00100000 | 2023-03-28 1:47PM EDT | 100.00 | 0.41 | 0.42 | 0.48 | -35.79 | -98.87% | 11 | 7,441 | 50.05% |
| ZM230616C00105000 | 2023-03-28 9:54AM EDT | 105.00 | 0.33 | 0.27 | 0.32 | -33.57 | -99.03% | 1 | 1,614 | 50.59% |
| ZM230616C00110000 | 2023-03-24 2:37PM EDT | 110.00 | 0.24 | 0.15 | 0.34 | -24.36 | -99.02% | 115 | 1,362 | 53.13% |
| ZM230616C00115000 | 2023-03-24 1:57PM EDT | 115.00 | 0.21 | 0.05 | 0.27 | -22.34 | -99.07% | 22 | 431 | 53.32% |
| ZM230616C00120000 | 2023-03-27 10:40AM EDT | 120.00 | 0.12 | 0.04 | 0.24 | -26.83 | -99.55% | 3 | 5,146 | 55.76% |
| ZM230616C00125000 | 2023-03-27 10:40AM EDT | 125.00 | 0.09 | 0.01 | 0.21 | -20.01 | -99.55% | 8 | 1,313 | 57.13% |
| ZM230616C00130000 | 2023-03-27 11:05AM EDT | 130.00 | 0.07 | 0.00 | 0.20 | -18.71 | -99.63% | 2 | 838 | 59.38% |
| ZM230616C00135000 | 2023-03-20 10:21AM EDT | 135.00 | 0.08 | 0.00 | 0.18 | -17.57 | -99.55% | 1 | 1,319 | 61.52% |
| ZM230616C00140000 | 2023-03-27 3:15PM EDT | 140.00 | 0.02 | 0.00 | 0.17 | -16.38 | -99.88% | 5 | 212 | 63.87% |
| ZM230616C00145000 | 2023-03-08 11:48AM EDT | 145.00 | 0.05 | 0.00 | 0.16 | -15.69 | -99.68% | 8 | 202 | 65.82% |
| ZM230616C00150000 | 2023-03-27 9:52AM EDT | 150.00 | 0.03 | 0.00 | 0.15 | -16.67 | -99.82% | 2 | 1,911 | 67.97% |
| ZM230616C00155000 | 2023-03-20 11:27AM EDT | 155.00 | 0.02 | 0.00 | 0.13 | -10.94 | -99.82% | - | 189 | 69.14% |
| ZM230616C00160000 | 2023-03-20 10:23AM EDT | 160.00 | 0.03 | 0.00 | 0.13 | -13.66 | -99.78% | - | 230 | 71.29% |
| ZM230616C00165000 | 2022-08-01 12:06PM EDT | 165.00 | 9.00 | 10.15 | 10.50 | 0.00 | - | - | 592 | 212.50% |
| ZM230616C00170000 | 2023-03-08 4:53PM EDT | 170.00 | 0.04 | 0.00 | 0.12 | -10.68 | -99.63% | - | 892 | 75.00% |
| ZM230616C00175000 | 2023-03-06 1:29PM EDT | 175.00 | 0.07 | 0.00 | 0.12 | -11.87 | -99.41% | 1 | 1,305 | 76.95% |
| ZM230616C00180000 | 2023-03-08 1:03PM EDT | 180.00 | 0.03 | 0.00 | 0.07 | -6.42 | -99.53% | - | 289 | 74.61% |
| ZM230616C00185000 | 2023-03-03 12:22PM EDT | 185.00 | 0.03 | 0.00 | 0.05 | -5.91 | -99.49% | - | 2,368 | 74.22% |
| ZM230616C00190000 | 2023-02-28 11:42AM EDT | 190.00 | 0.14 | 0.00 | 0.12 | -8.41 | -98.36% | 1 | 622 | 82.62% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230616P00035000 | 2023-03-24 2:44PM EDT | 35.00 | 0.21 | 0.10 | 0.19 | +0.21 | - | - | 634 | 71.88% |
| ZM230616P00040000 | 2023-03-27 11:56AM EDT | 40.00 | 0.38 | 0.28 | 0.39 | -1.43 | -79.01% | 1 | 1,627 | 68.75% |
| ZM230616P00045000 | 2023-03-27 3:56PM EDT | 45.00 | 0.67 | 0.59 | 0.64 | -1.84 | -73.31% | - | 2,862 | 64.01% |
| ZM230616P00050000 | 2023-03-27 11:07AM EDT | 50.00 | 1.24 | 1.11 | 1.18 | -1.81 | -59.34% | - | 13,029 | 60.89% |
| ZM230616P00055000 | 2023-03-28 1:54PM EDT | 55.00 | 2.14 | 1.95 | 2.01 | -2.11 | -49.65% | 45 | 4,520 | 57.93% |
| ZM230616P00060000 | 2023-03-28 2:28PM EDT | 60.00 | 3.41 | 3.20 | 3.30 | -1.53 | -30.97% | 36 | 3,474 | 55.44% |
| ZM230616P00065000 | 2023-03-28 3:38PM EDT | 65.00 | 5.10 | 4.95 | 5.10 | -1.70 | -25.00% | 27 | 2,996 | 53.11% |
| ZM230616P00070000 | 2023-03-28 3:30PM EDT | 70.00 | 7.65 | 7.25 | 7.40 | +0.60 | +8.51% | 5 | 3,916 | 50.59% |
| ZM230616P00075000 | 2023-03-27 2:35PM EDT | 75.00 | 10.22 | 10.15 | 10.35 | +1.47 | +16.80% | - | 8,113 | 49.27% |
| ZM230616P00080000 | 2023-03-28 9:41AM EDT | 80.00 | 13.75 | 13.55 | 13.85 | +2.73 | +24.77% | 1 | 5,551 | 47.46% |
| ZM230616P00085000 | 2023-03-21 2:47PM EDT | 85.00 | 16.00 | 17.40 | 17.70 | +3.90 | +32.23% | - | 41,353 | 44.26% |
| ZM230616P00090000 | 2023-03-21 10:12AM EDT | 90.00 | 21.10 | 21.70 | 22.10 | +5.42 | +34.57% | 4 | 952 | 42.77% |
| ZM230616P00095000 | 2023-03-13 12:13PM EDT | 95.00 | 27.10 | 26.30 | 26.90 | +9.55 | +54.42% | 1 | 1,041 | 44.73% |
| ZM230616P00100000 | 2023-03-24 9:53AM EDT | 100.00 | 31.53 | 31.00 | 31.85 | +13.13 | +71.36% | - | 877 | 48.68% |
| ZM230616P00105000 | 2023-03-23 11:31AM EDT | 105.00 | 34.75 | 36.10 | 36.80 | +14.81 | +74.27% | 2 | 89 | 52.00% |
| ZM230616P00110000 | 2023-03-23 11:31AM EDT | 110.00 | 39.75 | 41.10 | 42.00 | +17.34 | +77.38% | 2 | 0 | 61.62% |
| ZM230616P00115000 | 2023-02-27 4:09PM EDT | 115.00 | 42.15 | 46.00 | 46.85 | +17.15 | +68.60% | - | 4 | 61.96% |
| ZM230616P00120000 | 2023-03-01 4:29PM EDT | 120.00 | 50.10 | 51.10 | 51.85 | +22.50 | +81.52% | 1 | 1 | 65.87% |
| ZM230616P00125000 | 2023-03-07 11:00AM EDT | 125.00 | 52.90 | 56.10 | 56.75 | +16.69 | +46.09% | 1 | 0 | 66.11% |
| ZM230616P00130000 | 2023-03-20 9:31AM EDT | 130.00 | 61.40 | 61.05 | 61.80 | +27.30 | +80.06% | 20 | 0 | 71.34% |
| ZM230616P00135000 | 2022-07-22 3:33PM EDT | 135.00 | 41.45 | 40.45 | 40.80 | 0.00 | - | - | 49 | 0.00% |
| ZM230616P00140000 | 2022-07-27 3:13PM EDT | 140.00 | 45.55 | 43.95 | 44.30 | 0.00 | - | - | 20 | 0.00% |
| ZM230616P00145000 | 2022-07-20 11:37AM EDT | 145.00 | 47.45 | 47.60 | 47.95 | 0.00 | - | - | 42 | 0.00% |
| ZM230616P00150000 | 2022-08-08 10:14AM EDT | 150.00 | 45.40 | 51.35 | 51.90 | 0.00 | - | 2 | 127 | 0.00% |
| ZM230616P00160000 | 2022-07-21 12:43PM EDT | 160.00 | 57.75 | 59.05 | 59.60 | 0.00 | - | - | 34 | 0.00% |
| ZM230616P00170000 | 2022-07-11 10:26AM EDT | 170.00 | 65.85 | 65.50 | 65.95 | 0.00 | - | - | 19 | 0.00% |
| ZM230616P00175000 | 2022-08-01 12:47PM EDT | 175.00 | 72.50 | 71.65 | 72.20 | 0.00 | - | - | 15 | 0.00% |
| ZM230616P00180000 | 2022-07-19 1:53PM EDT | 180.00 | 81.75 | 75.95 | 76.55 | 0.00 | - | - | 6 | 0.00% |
| ZM230616P00185000 | 2022-07-20 1:08PM EDT | 185.00 | 81.30 | 80.15 | 81.00 | 0.00 | - | - | 11 | 0.00% |
| ZM230616P00190000 | 2022-07-26 1:11PM EDT | 190.00 | 91.41 | 84.85 | 85.45 | 0.00 | - | - | 34 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
