Italia markets close in 2 hours 3 minutes
FTSE MIB
33.949,23 -347,08 (-1,01%) Dow Jones
38.386,09 +146,43 (+0,38%) Nasdaq
15.983,08 +55,18 (+0,35%) Nikkei 225
38.405,66 +470,90 (+1,24%) Petrolio
82,52 -0,11 (-0,13%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 55.00 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZM240531C00058000 | 2024-04-29 2:59PM EDT | 58.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ZM240531C00059000 | 2024-04-15 2:48PM EDT | 59.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| ZM240531C00060000 | 2024-04-26 10:10AM EDT | 60.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ZM240531C00061000 | 2024-04-26 10:20AM EDT | 61.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| ZM240531C00062000 | 2024-04-29 9:31AM EDT | 62.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| ZM240531C00063000 | 2024-04-29 10:13AM EDT | 63.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| ZM240531C00064000 | 2024-04-29 1:53PM EDT | 64.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 8 | 62 | 0.78% |
| ZM240531C00065000 | 2024-04-29 3:58PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 31 | 913 | 3.13% |
| ZM240531C00066000 | 2024-04-29 11:09AM EDT | 66.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 7 | 52 | 3.13% |
| ZM240531C00067000 | 2024-04-29 10:38AM EDT | 67.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 6.25% |
| ZM240531C00068000 | 2024-04-29 12:07PM EDT | 68.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 6.25% |
| ZM240531C00069000 | 2024-04-29 10:46AM EDT | 69.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| ZM240531C00070000 | 2024-04-29 3:56PM EDT | 70.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16 | 21 | 6.25% |
| ZM240531C00071000 | 2024-04-23 2:01PM EDT | 71.00 | 0.61 | 0.00 | 0.00 | 0.00 | - | - | 41 | 12.50% |
| ZM240531C00072000 | 2024-04-29 11:41AM EDT | 72.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 12.50% |
| ZM240531C00073000 | 2024-04-15 10:42AM EDT | 73.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| ZM240531C00074000 | 2024-04-29 10:50AM EDT | 74.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 12.50% |
| ZM240531C00075000 | 2024-04-29 1:34PM EDT | 75.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 37 | 12.50% |
| ZM240531C00080000 | 2024-04-22 1:35PM EDT | 80.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240531P00047000 | 2024-04-22 3:29PM EDT | 47.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| ZM240531P00050000 | 2024-04-26 12:46PM EDT | 50.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 25.00% |
| ZM240531P00052000 | 2024-04-17 12:37PM EDT | 52.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 12.50% |
| ZM240531P00053000 | 2024-04-29 10:12AM EDT | 53.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| ZM240531P00054000 | 2024-04-25 11:37AM EDT | 54.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 12.50% |
| ZM240531P00055000 | 2024-04-29 12:43PM EDT | 55.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 12.50% |
| ZM240531P00056000 | 2024-04-25 11:01AM EDT | 56.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 12.50% |
| ZM240531P00057000 | 2024-04-29 11:41AM EDT | 57.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 6.25% |
| ZM240531P00058000 | 2024-04-29 10:38AM EDT | 58.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 246 | 6.25% |
| ZM240531P00059000 | 2024-04-29 10:45AM EDT | 59.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| ZM240531P00060000 | 2024-04-29 12:43PM EDT | 60.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 6.25% |
| ZM240531P00061000 | 2024-04-26 3:01PM EDT | 61.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 50 | 60 | 3.13% |
| ZM240531P00062000 | 2024-04-29 10:52AM EDT | 62.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 1.56% |
| ZM240531P00063000 | 2024-04-29 11:11AM EDT | 63.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.78% |
| ZM240531P00064000 | 2024-04-29 9:33AM EDT | 64.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.