Italia markets closed
Dow Jones
38.051,04 -335,05 (-0,87%) Nasdaq
15.844,78 -138,30 (-0,87%) Nikkei 225
38.405,66 +470,90 (+1,24%) EUR/USD
1,0693 -0,0032 (-0,30%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.298,85 -40,22 (-3,01%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:32AM EDT. Mercato aperto.
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 55.00 | 8.25 | 7.10 | 9.50 | 0.00 | - | 3 | 3 | 67.92% |
| ZM240524C00057000 | 2024-04-15 1:23PM EDT | 57.00 | 5.35 | 5.05 | 7.80 | 0.00 | - | - | 6 | 58.40% |
| ZM240524C00058000 | 2024-04-11 3:29PM EDT | 58.00 | 7.30 | 4.40 | 6.80 | 0.00 | - | 1 | 6 | 55.32% |
| ZM240524C00059000 | 2024-04-24 10:55AM EDT | 59.00 | 4.13 | 4.05 | 5.10 | 0.00 | - | 3 | 1 | 57.23% |
| ZM240524C00060000 | 2024-04-29 10:00AM EDT | 60.00 | 5.00 | 2.87 | 4.30 | 0.00 | - | 2 | 34 | 53.47% |
| ZM240524C00061000 | 2024-04-30 10:59AM EDT | 61.00 | 3.90 | 2.35 | 3.75 | +0.65 | +20.00% | 1 | 48 | 53.13% |
| ZM240524C00062000 | 2024-04-30 10:46AM EDT | 62.00 | 3.15 | 1.87 | 3.20 | -0.45 | -12.50% | 6 | 32 | 52.05% |
| ZM240524C00063000 | 2024-04-30 9:42AM EDT | 63.00 | 2.80 | 2.15 | 2.56 | -0.49 | -14.89% | 1 | 32 | 48.83% |
| ZM240524C00064000 | 2024-04-29 2:23PM EDT | 64.00 | 2.77 | 1.67 | 2.17 | 0.00 | - | 47 | 91 | 48.76% |
| ZM240524C00065000 | 2024-04-30 11:00AM EDT | 65.00 | 1.68 | 1.51 | 1.86 | -0.52 | -23.64% | 22 | 512 | 49.24% |
| ZM240524C00066000 | 2024-04-30 10:35AM EDT | 66.00 | 1.40 | 1.15 | 1.40 | -0.60 | -30.00% | 30 | 127 | 46.44% |
| ZM240524C00067000 | 2024-04-29 12:33PM EDT | 67.00 | 1.16 | 0.56 | 1.15 | -0.51 | -30.54% | 1 | 77 | 46.39% |
| ZM240524C00068000 | 2024-04-30 9:30AM EDT | 68.00 | 1.38 | 0.30 | 1.26 | +0.13 | +10.40% | 1 | 122 | 52.73% |
| ZM240524C00069000 | 2024-04-29 12:18PM EDT | 69.00 | 1.01 | 0.04 | 1.02 | 0.00 | - | 6 | 100 | 51.95% |
| ZM240524C00070000 | 2024-04-30 10:57AM EDT | 70.00 | 0.60 | 0.55 | 0.86 | -0.20 | -25.00% | 38 | 512 | 52.25% |
| ZM240524C00071000 | 2024-04-29 12:06PM EDT | 71.00 | 0.75 | 0.04 | 0.78 | 0.00 | - | 24 | 147 | 53.91% |
| ZM240524C00072000 | 2024-04-30 10:31AM EDT | 72.00 | 0.41 | 0.04 | 0.68 | -0.16 | -28.07% | 2 | 17 | 54.74% |
| ZM240524C00073000 | 2024-04-29 12:36PM EDT | 73.00 | 0.46 | 0.01 | 0.58 | 0.00 | - | 5 | 23 | 55.18% |
| ZM240524C00074000 | 2024-04-29 10:18AM EDT | 74.00 | 0.21 | 0.04 | 0.52 | 0.00 | - | 13 | 23 | 56.35% |
| ZM240524C00075000 | 2024-04-30 10:31AM EDT | 75.00 | 0.20 | 0.02 | 0.48 | -0.16 | -44.44% | 2 | 19 | 57.96% |
| ZM240524C00076000 | 2024-04-24 10:09AM EDT | 76.00 | 0.10 | 0.01 | 0.46 | 0.00 | - | 1 | 2 | 51.17% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240524P00045000 | 2024-04-16 3:02PM EDT | 45.00 | 0.22 | 0.00 | 0.58 | 0.00 | - | - | 10 | 78.42% |
| ZM240524P00047000 | 2024-04-19 12:39PM EDT | 47.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 2 | 2 | 71.39% |
| ZM240524P00049000 | 2024-04-23 10:26AM EDT | 49.00 | 0.18 | 0.00 | 0.74 | 0.00 | - | - | 8 | 64.60% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 50.00 | 0.28 | 0.00 | 0.80 | 0.00 | - | - | 1 | 61.43% |
| ZM240524P00051000 | 2024-04-04 11:33AM EDT | 51.00 | 0.23 | 0.01 | 0.39 | 0.00 | - | 2 | 2 | 56.54% |
| ZM240524P00052000 | 2024-04-22 1:55PM EDT | 52.00 | 0.51 | 0.02 | 0.48 | 0.00 | - | 1 | 2 | 55.37% |
| ZM240524P00053000 | 2024-04-29 3:02PM EDT | 53.00 | 0.27 | 0.08 | 0.52 | 0.00 | - | 3 | 39 | 52.05% |
| ZM240524P00054000 | 2024-04-29 10:10AM EDT | 54.00 | 0.38 | 0.05 | 0.63 | 0.00 | - | 10 | 38 | 50.59% |
| ZM240524P00055000 | 2024-04-30 11:17AM EDT | 55.00 | 0.51 | 0.17 | 0.59 | +0.03 | +6.25% | 10 | 382 | 44.73% |
| ZM240524P00056000 | 2024-04-30 10:58AM EDT | 56.00 | 0.67 | 0.34 | 0.96 | +0.07 | +11.67% | 6 | 11 | 48.54% |
| ZM240524P00057000 | 2024-04-29 11:23AM EDT | 57.00 | 0.64 | 0.33 | 1.01 | 0.00 | - | 2 | 191 | 44.24% |
| ZM240524P00058000 | 2024-04-30 9:48AM EDT | 58.00 | 0.91 | 0.91 | 1.51 | +0.02 | +2.25% | 1 | 17 | 48.02% |
| ZM240524P00059000 | 2024-04-29 12:40PM EDT | 59.00 | 1.04 | 1.28 | 1.71 | 0.00 | - | 8 | 40 | 45.31% |
| ZM240524P00060000 | 2024-04-30 10:52AM EDT | 60.00 | 1.77 | 1.53 | 2.04 | +0.27 | +18.00% | 3 | 59 | 44.12% |
| ZM240524P00061000 | 2024-04-25 12:34PM EDT | 61.00 | 2.93 | 1.91 | 2.53 | 0.00 | - | 2 | 12 | 44.63% |
| ZM240524P00062000 | 2024-04-26 12:42PM EDT | 62.00 | 2.60 | 2.37 | 3.30 | -0.24 | -8.45% | 15 | 197 | 48.63% |
| ZM240524P00063000 | 2024-04-23 9:41AM EDT | 63.00 | 3.65 | 2.30 | 3.80 | 0.00 | - | 2 | 16 | 47.61% |
| ZM240524P00064000 | 2024-04-29 10:55AM EDT | 64.00 | 2.97 | 2.95 | 4.40 | 0.00 | - | 13 | 116 | 47.34% |
| ZM240524P00065000 | 2024-04-29 12:40PM EDT | 65.00 | 3.53 | 3.70 | 5.00 | 0.00 | - | 11 | 63 | 46.29% |
| ZM240524P00066000 | 2024-04-29 9:43AM EDT | 66.00 | 4.39 | 4.45 | 6.65 | 0.00 | - | 1 | 11 | 62.16% |
| ZM240524P00069000 | 2024-04-05 11:57AM EDT | 69.00 | 7.03 | 6.55 | 8.85 | 0.00 | - | 1 | 1 | 61.96% |
| ZM240524P00071000 | 2024-04-17 12:15PM EDT | 71.00 | 11.63 | 8.75 | 10.60 | 0.00 | - | - | 1 | 64.87% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 75.00 | 15.15 | 11.65 | 14.45 | 0.00 | - | - | 0 | 75.29% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 80.00 | 19.25 | 17.05 | 19.30 | 0.00 | - | 1 | 0 | 86.38% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 85.00 | 22.90 | 22.10 | 24.35 | 0.00 | - | 1 | 0 | 100.78% |
© 2024 Yahoo. Tutti i diritti riservati.