Italia markets open in 5 hours 38 minutes
Dow Jones
32.237,53 +132,33 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.464,65 +79,40 (+0,29%) EUR/USD
1,0767 +0,0002 (+0,02%) Bitcoin EUR
25.887,07 +260,79 (+1,02%) CMC Crypto 200
607,01 -11,37 (-1,84%)
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'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818C00035000 | 2023-03-21 11:09AM EDT | 35.00 | 36.00 | 34.70 | 35.60 | 0.00 | - | 1 | 26 | 82.25% |
| ZM230818C00040000 | 2023-03-08 11:22AM EDT | 40.00 | 31.70 | 30.35 | 30.90 | 0.00 | - | 2 | 4 | 76.25% |
| ZM230818C00045000 | 2023-03-10 3:16PM EDT | 45.00 | 24.55 | 26.00 | 26.50 | 0.00 | - | 1 | 9 | 70.85% |
| ZM230818C00050000 | 2023-03-10 12:10PM EDT | 50.00 | 21.80 | 22.00 | 22.35 | 0.00 | - | 1 | 8 | 66.99% |
| ZM230818C00055000 | 2023-03-22 3:55PM EDT | 55.00 | 18.30 | 18.15 | 18.55 | 0.00 | - | 1 | 40 | 63.31% |
| ZM230818C00060000 | 2023-03-20 11:01AM EDT | 60.00 | 14.92 | 14.80 | 15.25 | 0.00 | - | 1 | 34 | 61.19% |
| ZM230818C00065000 | 2023-03-24 10:35AM EDT | 65.00 | 11.80 | 11.70 | 11.95 | -0.42 | -3.44% | 1 | 403 | 57.72% |
| ZM230818C00070000 | 2023-03-24 2:49PM EDT | 70.00 | 8.75 | 9.10 | 9.30 | -0.80 | -8.38% | 24 | 813 | 55.61% |
| ZM230818C00075000 | 2023-03-23 10:00AM EDT | 75.00 | 7.15 | 6.90 | 7.10 | 0.00 | - | 18 | 277 | 53.78% |
| ZM230818C00080000 | 2023-03-24 3:20PM EDT | 80.00 | 5.05 | 5.15 | 5.30 | -0.40 | -7.34% | 15 | 591 | 52.31% |
| ZM230818C00085000 | 2023-03-24 10:43AM EDT | 85.00 | 3.70 | 3.80 | 3.95 | -0.51 | -12.11% | 1 | 382 | 51.37% |
| ZM230818C00090000 | 2023-03-23 2:45PM EDT | 90.00 | 3.00 | 2.70 | 2.86 | 0.00 | - | 2 | 589 | 50.18% |
| ZM230818C00095000 | 2023-03-24 12:58PM EDT | 95.00 | 1.93 | 1.87 | 2.08 | -0.37 | -16.09% | 10 | 194 | 50.17% |
| ZM230818C00100000 | 2023-03-24 11:49AM EDT | 100.00 | 1.33 | 1.39 | 1.51 | -0.32 | -19.39% | 1 | 842 | 49.78% |
| ZM230818C00105000 | 2023-03-21 3:36PM EDT | 105.00 | 1.32 | 1.00 | 1.07 | 0.00 | - | 9 | 300 | 49.24% |
| ZM230818C00110000 | 2023-03-23 10:47AM EDT | 110.00 | 0.82 | 0.71 | 0.77 | 0.00 | - | 1 | 605 | 49.02% |
| ZM230818C00115000 | 2023-03-23 11:04AM EDT | 115.00 | 0.57 | 0.49 | 0.60 | 0.00 | - | 1 | 501 | 49.71% |
| ZM230818C00120000 | 2023-03-23 1:39PM EDT | 120.00 | 0.43 | 0.37 | 0.41 | 0.00 | - | 5 | 48 | 49.02% |
| ZM230818C00125000 | 2023-03-20 10:43AM EDT | 125.00 | 0.32 | 0.13 | 0.36 | 0.00 | - | 2 | 316 | 50.64% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230818P00035000 | 2023-03-21 10:50AM EDT | 35.00 | 0.40 | 0.20 | 0.69 | 0.00 | - | 1 | 192 | 66.41% |
| ZM230818P00040000 | 2023-03-24 1:56PM EDT | 40.00 | 0.82 | 0.73 | 0.84 | +0.09 | +12.33% | 20 | 837 | 62.74% |
| ZM230818P00045000 | 2023-03-24 9:37AM EDT | 45.00 | 1.40 | 1.30 | 1.45 | +0.26 | +22.81% | 1 | 314 | 60.45% |
| ZM230818P00050000 | 2023-03-23 2:31PM EDT | 50.00 | 2.15 | 2.14 | 2.28 | 0.00 | - | 19 | 1,342 | 58.06% |
| ZM230818P00055000 | 2023-03-24 11:10AM EDT | 55.00 | 3.55 | 3.25 | 3.45 | +0.54 | +17.94% | 2 | 1,359 | 55.74% |
| ZM230818P00060000 | 2023-03-24 11:55AM EDT | 60.00 | 5.01 | 4.70 | 4.90 | +0.29 | +6.14% | 64 | 764 | 53.17% |
| ZM230818P00065000 | 2023-03-24 11:59AM EDT | 65.00 | 6.86 | 6.60 | 6.75 | +0.16 | +2.39% | 28 | 2,973 | 50.94% |
| ZM230818P00070000 | 2023-03-24 3:54PM EDT | 70.00 | 9.05 | 8.85 | 9.05 | +0.27 | +3.08% | 2 | 1,330 | 49.18% |
| ZM230818P00075000 | 2023-03-23 1:08PM EDT | 75.00 | 11.35 | 11.60 | 11.80 | 0.00 | - | 4 | 306 | 47.08% |
| ZM230818P00080000 | 2023-03-23 1:20PM EDT | 80.00 | 14.70 | 14.65 | 15.10 | 0.00 | - | 48 | 728 | 45.74% |
| ZM230818P00085000 | 2023-03-21 3:51PM EDT | 85.00 | 16.65 | 18.35 | 18.80 | 0.00 | - | 1 | 91 | 44.50% |
| ZM230818P00090000 | 2023-02-28 3:56PM EDT | 90.00 | 18.90 | 22.30 | 22.75 | 0.00 | - | 3 | 364 | 42.58% |
| ZM230818P00095000 | 2023-03-17 11:23AM EDT | 95.00 | 27.15 | 26.55 | 27.10 | 0.00 | - | 1 | 129 | 41.60% |
| ZM230818P00100000 | 2023-03-20 12:13PM EDT | 100.00 | 32.80 | 31.10 | 31.65 | 0.00 | - | 5 | 682 | 40.55% |
| ZM230818P00105000 | 2023-03-23 11:35AM EDT | 105.00 | 34.80 | 35.80 | 36.55 | 0.00 | - | 1 | 89 | 42.87% |
| ZM230818P00110000 | 2023-03-24 2:18PM EDT | 110.00 | 41.90 | 40.60 | 41.50 | +2.45 | +6.21% | 3 | 0 | 45.51% |
| ZM230818P00115000 | 2023-02-02 2:40PM EDT | 115.00 | 33.63 | 43.90 | 44.95 | 0.00 | - | 1 | 13 | 0.00% |
| ZM230818P00120000 | 2023-02-27 3:37PM EDT | 120.00 | 47.05 | 50.65 | 51.65 | 0.00 | - | 3 | 0 | 54.35% |
| ZM230818P00125000 | 2023-03-24 9:38AM EDT | 125.00 | 56.55 | 55.65 | 56.30 | +0.55 | +0.98% | 2 | 0 | 50.24% |
© 2023 Yahoo. Tutti i diritti riservati.
