Italia markets closed
Dow Jones
38.030,35 -355,74 (-0,93%) Nasdaq
15.811,96 -171,13 (-1,07%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0680 -0,0045 (-0,42%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.289,14 -49,93 (-3,73%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:49PM EDT. Mercato aperto.
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 11.63 | 9.30 | 9.55 | 0.00 | - | 1 | 1 | 83.59% |
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 55.00 | 6.50 | 6.15 | 6.55 | -2.00 | -23.53% | 3 | 20 | 76.17% |
| ZM240503C00056000 | 2024-04-18 12:52PM EDT | 56.00 | 4.52 | 5.35 | 5.65 | 0.00 | - | - | 4 | 61.33% |
| ZM240503C00057000 | 2024-04-29 11:13AM EDT | 57.00 | 6.75 | 4.35 | 4.75 | 0.00 | - | 2 | 8 | 56.74% |
| ZM240503C00058000 | 2024-04-29 10:00AM EDT | 58.00 | 5.40 | 3.35 | 3.60 | 0.00 | - | 10 | 49 | 50.49% |
| ZM240503C00059000 | 2024-04-29 1:01PM EDT | 59.00 | 4.50 | 2.48 | 2.66 | 0.00 | - | 4 | 154 | 43.36% |
| ZM240503C00060000 | 2024-04-30 1:33PM EDT | 60.00 | 1.70 | 1.68 | 1.80 | -1.80 | -51.43% | 11 | 510 | 38.09% |
| ZM240503C00061000 | 2024-04-30 12:11PM EDT | 61.00 | 1.35 | 1.11 | 1.15 | -1.06 | -43.98% | 67 | 729 | 37.31% |
| ZM240503C00062000 | 2024-04-30 1:28PM EDT | 62.00 | 0.63 | 0.62 | 0.65 | -1.17 | -65.00% | 361 | 661 | 36.13% |
| ZM240503C00063000 | 2024-04-30 12:59PM EDT | 63.00 | 0.35 | 0.30 | 0.33 | -0.77 | -68.75% | 223 | 787 | 35.65% |
| ZM240503C00064000 | 2024-04-30 1:08PM EDT | 64.00 | 0.17 | 0.13 | 0.15 | -0.44 | -72.13% | 214 | 1,184 | 35.45% |
| ZM240503C00065000 | 2024-04-30 1:30PM EDT | 65.00 | 0.07 | 0.06 | 0.07 | -0.27 | -79.41% | 206 | 729 | 36.52% |
| ZM240503C00066000 | 2024-04-30 1:34PM EDT | 66.00 | 0.04 | 0.03 | 0.04 | -0.13 | -61.90% | 15 | 1,261 | 39.06% |
| ZM240503C00067000 | 2024-04-30 11:22AM EDT | 67.00 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 87 | 361 | 45.70% |
| ZM240503C00068000 | 2024-04-30 10:35AM EDT | 68.00 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 74 | 2,077 | 49.61% |
| ZM240503C00069000 | 2024-04-30 9:45AM EDT | 69.00 | 0.02 | 0.00 | 0.04 | -0.02 | -50.00% | 1 | 90 | 52.34% |
| ZM240503C00070000 | 2024-04-30 1:25PM EDT | 70.00 | 0.01 | 0.01 | 0.04 | -0.01 | -50.00% | 4 | 398 | 59.38% |
| ZM240503C00071000 | 2024-04-30 1:21PM EDT | 71.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 38 | 57.81% |
| ZM240503C00072000 | 2024-04-29 10:40AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 525 | 192 | 57.81% |
| ZM240503C00073000 | 2024-04-24 3:57PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 62.50% |
| ZM240503C00074000 | 2024-04-30 9:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 32 | 71.88% |
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 9 | 89.06% |
| ZM240503C00076000 | 2024-04-30 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 2 | 8 | 75.00% |
| ZM240503C00078000 | 2024-04-08 12:53PM EDT | 78.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| ZM240503C00079000 | 2024-04-26 10:24AM EDT | 79.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 80.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 96.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.02 | 0.00 | 0.23 | 0.00 | - | 3 | 3 | 113.67% |
| ZM240503P00052000 | 2024-04-18 9:44AM EDT | 52.00 | 0.13 | 0.00 | 0.24 | 0.00 | - | - | 6 | 96.48% |
| ZM240503P00053000 | 2024-04-26 2:55PM EDT | 53.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 47 | 64.06% |
| ZM240503P00054000 | 2024-04-29 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.12 | 0.00 | - | 2 | 8 | 68.36% |
| ZM240503P00055000 | 2024-04-30 10:24AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | +0.01 | +100.00% | 7 | 232 | 51.56% |
| ZM240503P00056000 | 2024-04-30 9:40AM EDT | 56.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 137 | 48.05% |
| ZM240503P00057000 | 2024-04-29 2:07PM EDT | 57.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 3 | 1,434 | 40.23% |
| ZM240503P00058000 | 2024-04-30 12:42PM EDT | 58.00 | 0.05 | 0.05 | 0.07 | +0.02 | +66.67% | 32 | 253 | 36.52% |
| ZM240503P00059000 | 2024-04-30 1:17PM EDT | 59.00 | 0.12 | 0.13 | 0.16 | +0.07 | +140.00% | 96 | 463 | 35.06% |
| ZM240503P00060000 | 2024-04-30 1:32PM EDT | 60.00 | 0.35 | 0.33 | 0.35 | +0.27 | +337.50% | 105 | 1,313 | 34.28% |
| ZM240503P00061000 | 2024-04-30 1:32PM EDT | 61.00 | 0.70 | 0.69 | 0.71 | +0.45 | +180.00% | 609 | 700 | 34.57% |
| ZM240503P00062000 | 2024-04-30 1:09PM EDT | 62.00 | 1.09 | 1.18 | 1.22 | +0.62 | +131.91% | 238 | 379 | 33.69% |
| ZM240503P00063000 | 2024-04-30 12:51PM EDT | 63.00 | 1.77 | 1.74 | 1.97 | +1.00 | +129.87% | 99 | 674 | 36.13% |
| ZM240503P00064000 | 2024-04-30 10:03AM EDT | 64.00 | 1.96 | 2.58 | 2.81 | +0.63 | +47.37% | 2 | 228 | 37.50% |
| ZM240503P00065000 | 2024-04-30 1:30PM EDT | 65.00 | 3.77 | 3.30 | 3.80 | +1.94 | +106.01% | 1 | 26 | 45.70% |
| ZM240503P00066000 | 2024-04-29 1:44PM EDT | 66.00 | 2.65 | 4.40 | 4.80 | 0.00 | - | 6 | 13 | 54.10% |
| ZM240503P00067000 | 2024-04-29 2:29PM EDT | 67.00 | 3.86 | 5.50 | 5.75 | 0.00 | - | 1 | 3 | 57.03% |
| ZM240503P00068000 | 2024-04-29 2:51PM EDT | 68.00 | 4.95 | 6.35 | 6.85 | 0.00 | - | 11 | 13 | 74.41% |
| ZM240503P00069000 | 2024-04-26 11:44AM EDT | 69.00 | 7.30 | 7.45 | 8.00 | 0.00 | - | 20 | 0 | 67.77% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 70.00 | 6.94 | 8.40 | 9.10 | 0.00 | - | - | 0 | 77.93% |
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 80.00 | 16.70 | 18.35 | 18.75 | 0.00 | - | 1 | 0 | 135.94% |
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 85.00 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.