Italia markets open in 37 minutes
Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) EUR/USD
1,0734 +0,0001 (+0,01%) Bitcoin EUR
60.053,50 +130,39 (+0,22%) CMC Crypto 200
1.392,44 -4,09 (-0,29%)
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'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00035000 | 2024-04-19 10:56AM EDT | 35.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240621C00050000 | 2024-04-24 3:59PM EDT | 50.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240621C00055000 | 2024-04-25 2:33PM EDT | 55.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240621C00060000 | 2024-04-25 2:12PM EDT | 60.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM240621C00065000 | 2024-04-25 3:53PM EDT | 65.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 3.13% |
| ZM240621C00070000 | 2024-04-25 3:57PM EDT | 70.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| ZM240621C00075000 | 2024-04-25 3:57PM EDT | 75.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| ZM240621C00080000 | 2024-04-25 3:54PM EDT | 80.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240621C00085000 | 2024-04-25 10:59AM EDT | 85.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240621C00090000 | 2024-04-25 1:57PM EDT | 90.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ZM240621C00095000 | 2024-04-25 12:02PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240621C00100000 | 2024-04-25 1:47PM EDT | 100.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 25.00% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 70.12% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ZM240621P00045000 | 2024-04-23 10:07AM EDT | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240621P00050000 | 2024-04-25 2:12PM EDT | 50.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| ZM240621P00055000 | 2024-04-25 3:12PM EDT | 55.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 6.25% |
| ZM240621P00060000 | 2024-04-25 1:57PM EDT | 60.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 1.56% |
| ZM240621P00065000 | 2024-04-25 10:53AM EDT | 65.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00070000 | 2024-04-23 3:45PM EDT | 70.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 75.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240621P00080000 | 2024-04-24 2:43PM EDT | 80.00 | 18.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 0.00 | 0.00 | 0.00 | - | 40,000 | 0 | 0.00% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.