Italia markets open in 5 hours 19 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.178,53 -95,52 (-0,25%) EUR/USD
1,0711 -0,0007 (-0,06%) Bitcoin EUR
53.210,55 -3.024,73 (-5,38%) CMC Crypto 200
1.265,46 -73,60 (-5,50%)
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'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00035000 | 2024-04-24 10:09AM EDT | 35.00 | 26.65 | 26.45 | 27.00 | 0.00 | - | 2 | 35 | 135.94% |
| ZM240517C00040000 | 2023-12-11 2:06PM EDT | 40.00 | 34.40 | 31.05 | 31.90 | 0.00 | - | 2 | 24 | 465.72% |
| ZM240517C00045000 | 2024-04-23 9:51AM EDT | 45.00 | 15.70 | 16.40 | 16.95 | 0.00 | - | 1 | 171 | 74.22% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 50.00 | 12.30 | 11.45 | 12.05 | 0.00 | - | 1 | 266 | 59.96% |
| ZM240517C00055000 | 2024-05-01 9:54AM EDT | 55.00 | 6.15 | 6.65 | 7.25 | -2.85 | -31.67% | 6 | 438 | 57.18% |
| ZM240517C00057000 | 2024-04-22 11:34AM EDT | 57.00 | 3.40 | 4.80 | 5.30 | 0.00 | - | - | 8 | 46.39% |
| ZM240517C00058000 | 2024-04-29 2:32PM EDT | 58.00 | 5.57 | 3.95 | 4.35 | 0.00 | - | 16 | 65 | 41.31% |
| ZM240517C00059000 | 2024-04-29 2:32PM EDT | 59.00 | 4.69 | 3.20 | 3.40 | 0.00 | - | 15 | 42 | 35.79% |
| ZM240517C00060000 | 2024-05-01 3:21PM EDT | 60.00 | 2.80 | 2.51 | 2.66 | +0.43 | +18.14% | 414 | 1,317 | 34.23% |
| ZM240517C00061000 | 2024-05-01 3:40PM EDT | 61.00 | 1.93 | 1.90 | 1.98 | +0.13 | +7.22% | 76 | 156 | 32.37% |
| ZM240517C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 1.41 | 1.37 | 1.45 | +0.08 | +6.02% | 95 | 378 | 31.74% |
| ZM240517C00063000 | 2024-05-01 3:05PM EDT | 63.00 | 1.10 | 0.99 | 1.06 | +0.13 | +13.40% | 70 | 267 | 31.98% |
| ZM240517C00064000 | 2024-05-01 3:59PM EDT | 64.00 | 0.76 | 0.73 | 0.76 | +0.08 | +11.76% | 324 | 158 | 32.28% |
| ZM240517C00065000 | 2024-05-01 3:59PM EDT | 65.00 | 0.59 | 0.51 | 0.59 | +0.06 | +11.32% | 75 | 3,259 | 34.03% |
| ZM240517C00066000 | 2024-04-30 1:00PM EDT | 66.00 | 0.46 | 0.34 | 0.41 | +0.04 | +9.52% | 2 | 240 | 34.23% |
| ZM240517C00067000 | 2024-05-01 11:36AM EDT | 67.00 | 0.28 | 0.24 | 0.51 | 0.00 | - | 130 | 126 | 41.90% |
| ZM240517C00068000 | 2024-05-01 3:32PM EDT | 68.00 | 0.24 | 0.17 | 0.24 | -0.01 | -4.00% | 26 | 79 | 36.91% |
| ZM240517C00069000 | 2024-05-01 3:35PM EDT | 69.00 | 0.18 | 0.10 | 0.18 | -0.11 | -37.93% | 19 | 101 | 37.99% |
| ZM240517C00070000 | 2024-05-01 3:21PM EDT | 70.00 | 0.13 | 0.10 | 0.16 | +0.01 | +8.33% | 423 | 6,810 | 40.43% |
| ZM240517C00071000 | 2024-04-30 12:56PM EDT | 71.00 | 0.11 | 0.04 | 0.17 | 0.00 | - | 1 | 2 | 44.43% |
| ZM240517C00072000 | 2024-04-29 2:43PM EDT | 72.00 | 0.15 | 0.01 | 0.19 | 0.00 | - | 20 | 27 | 48.93% |
| ZM240517C00075000 | 2024-05-01 11:37AM EDT | 75.00 | 0.08 | 0.01 | 0.11 | +0.03 | +60.00% | 2 | 3,824 | 52.54% |
| ZM240517C00080000 | 2024-05-01 1:45PM EDT | 80.00 | 0.03 | 0.02 | 0.05 | -0.04 | -57.14% | 33 | 2,403 | 55.47% |
| ZM240517C00085000 | 2024-05-01 3:04PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | +0.01 | +25.00% | 2 | 567 | 73.83% |
| ZM240517C00090000 | 2024-04-29 11:11AM EDT | 90.00 | 0.08 | 0.01 | 0.08 | 0.00 | - | 25 | 731 | 78.91% |
| ZM240517C00095000 | 2024-05-01 3:10PM EDT | 95.00 | 0.10 | 0.00 | 0.08 | +0.08 | +400.00% | 1 | 405 | 86.72% |
| ZM240517C00100000 | 2024-05-01 11:50AM EDT | 100.00 | 0.01 | 0.00 | 0.14 | 0.00 | - | 10 | 1,697 | 102.73% |
| ZM240517C00105000 | 2024-03-13 2:51PM EDT | 105.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 289 | 114.06% |
| ZM240517C00110000 | 2024-05-01 11:50AM EDT | 110.00 | 0.01 | 0.00 | 0.10 | -0.04 | -80.00% | 5 | 706 | 114.45% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00035000 | 2024-04-25 11:49AM EDT | 35.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 151 | 99.22% |
| ZM240517P00040000 | 2024-04-19 9:52AM EDT | 40.00 | 0.05 | 0.01 | 0.15 | 0.00 | - | 1 | 662 | 101.17% |
| ZM240517P00045000 | 2024-04-30 3:04PM EDT | 45.00 | 0.04 | 0.00 | 0.11 | 0.00 | - | 5 | 391 | 72.27% |
| ZM240517P00050000 | 2024-04-30 1:16PM EDT | 50.00 | 0.06 | 0.01 | 0.08 | 0.00 | - | 2 | 619 | 54.10% |
| ZM240517P00051000 | 2024-04-30 1:14PM EDT | 51.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 3 | 5 | 56.15% |
| ZM240517P00052000 | 2024-04-30 1:14PM EDT | 52.00 | 0.09 | 0.02 | 0.16 | 0.00 | - | 3 | 9 | 52.15% |
| ZM240517P00053000 | 2024-05-01 12:06PM EDT | 53.00 | 0.11 | 0.05 | 0.15 | +0.05 | +83.33% | 2 | 5 | 46.68% |
| ZM240517P00054000 | 2024-04-30 3:34PM EDT | 54.00 | 0.13 | 0.04 | 0.12 | 0.00 | - | 1 | 44 | 40.04% |
| ZM240517P00055000 | 2024-05-01 1:08PM EDT | 55.00 | 0.15 | 0.10 | 0.14 | -0.03 | -16.67% | 123 | 6,630 | 36.82% |
| ZM240517P00056000 | 2024-04-30 2:51PM EDT | 56.00 | 0.24 | 0.14 | 0.25 | -0.03 | -11.11% | 35 | 621 | 37.50% |
| ZM240517P00057000 | 2024-05-01 3:00PM EDT | 57.00 | 0.22 | 0.06 | 0.30 | -0.16 | -42.11% | 5 | 131 | 34.23% |
| ZM240517P00058000 | 2024-05-01 3:52PM EDT | 58.00 | 0.38 | 0.32 | 0.42 | -0.15 | -28.30% | 23 | 281 | 32.57% |
| ZM240517P00059000 | 2024-05-01 3:13PM EDT | 59.00 | 0.57 | 0.51 | 0.57 | -0.21 | -26.92% | 158 | 182 | 30.47% |
| ZM240517P00060000 | 2024-05-01 3:41PM EDT | 60.00 | 0.80 | 0.78 | 0.86 | -0.35 | -30.43% | 14 | 6,539 | 30.18% |
| ZM240517P00061000 | 2024-05-01 3:59PM EDT | 61.00 | 1.18 | 1.15 | 1.19 | -0.40 | -25.32% | 133 | 380 | 28.81% |
| ZM240517P00062000 | 2024-05-01 3:35PM EDT | 62.00 | 1.71 | 1.62 | 1.70 | -0.40 | -18.96% | 16 | 200 | 29.00% |
| ZM240517P00063000 | 2024-05-01 3:55PM EDT | 63.00 | 2.25 | 2.23 | 2.34 | -0.23 | -9.27% | 18 | 71 | 29.74% |
| ZM240517P00064000 | 2024-04-30 3:21PM EDT | 64.00 | 3.47 | 2.81 | 3.05 | 0.00 | - | 6 | 44 | 30.03% |
| ZM240517P00065000 | 2024-05-01 10:14AM EDT | 65.00 | 3.88 | 3.60 | 3.90 | +0.89 | +29.77% | 45 | 3,335 | 32.03% |
| ZM240517P00070000 | 2024-04-29 1:33PM EDT | 70.00 | 6.74 | 8.05 | 8.70 | 0.00 | - | 3 | 1,799 | 47.66% |
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 75.00 | 13.85 | 13.10 | 13.75 | -0.85 | -5.78% | 21 | 64 | 67.58% |
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 80.00 | 15.95 | 18.15 | 18.70 | 0.00 | - | 1 | 0 | 55.47% |
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 85.00 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240517P00090000 | 2023-12-27 10:43AM EDT | 90.00 | 16.81 | 22.15 | 23.35 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517P00095000 | 2024-01-12 10:54AM EDT | 95.00 | 24.87 | 28.70 | 29.95 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240517P00100000 | 2024-01-18 4:56PM EDT | 100.00 | 32.63 | 37.30 | 38.45 | 0.00 | - | 3 | 0 | 100.78% |
| ZM240517P00105000 | 2023-12-04 10:44AM EDT | 105.00 | 35.70 | 37.10 | 37.75 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.