Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.589,16 -57,94 (-0,15%) Nasdaq
17.688,88 +21,32 (+0,12%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,49 -0,13 (-0,17%) Bitcoin EUR
61.715,30 +936,41 (+1,54%)
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'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628C00050000 | 2024-05-29 12:40PM EDT | 50.00 | 11.95 | 7.25 | 8.30 | 0.00 | - | 1 | 1 | 70.12% |
| ZM240628C00053000 | 2024-06-14 10:28AM EDT | 53.00 | 4.81 | 4.65 | 5.10 | -1.39 | -22.42% | 46 | 62 | 42.38% |
| ZM240628C00054000 | 2024-05-17 3:50PM EDT | 54.00 | 11.05 | 3.80 | 4.25 | 0.00 | - | 3 | 3 | 41.11% |
| ZM240628C00055000 | 2024-06-14 10:27AM EDT | 55.00 | 2.96 | 3.00 | 3.55 | -0.92 | -23.71% | 1 | 8 | 42.48% |
| ZM240628C00056000 | 2024-06-13 1:25PM EDT | 56.00 | 3.00 | 2.20 | 2.80 | 0.00 | - | 5 | 9 | 40.48% |
| ZM240628C00057000 | 2024-06-14 3:30PM EDT | 57.00 | 1.63 | 1.56 | 1.67 | -0.46 | -22.01% | 73 | 7 | 28.22% |
| ZM240628C00058000 | 2024-06-14 3:47PM EDT | 58.00 | 1.00 | 1.03 | 1.19 | -0.26 | -20.63% | 104 | 17 | 29.10% |
| ZM240628C00059000 | 2024-06-14 3:33PM EDT | 59.00 | 0.64 | 0.59 | 0.67 | -0.30 | -31.91% | 138 | 418 | 26.22% |
| ZM240628C00060000 | 2024-06-14 3:53PM EDT | 60.00 | 0.34 | 0.35 | 0.39 | -0.22 | -39.29% | 201 | 244 | 25.98% |
| ZM240628C00061000 | 2024-06-14 12:05PM EDT | 61.00 | 0.20 | 0.18 | 0.23 | -0.15 | -42.86% | 120 | 153 | 26.51% |
| ZM240628C00062000 | 2024-06-14 3:54PM EDT | 62.00 | 0.13 | 0.11 | 0.14 | -0.18 | -58.06% | 496 | 63 | 27.54% |
| ZM240628C00063000 | 2024-06-14 2:57PM EDT | 63.00 | 0.09 | 0.06 | 0.10 | -0.05 | -35.71% | 23 | 105 | 29.49% |
| ZM240628C00064000 | 2024-06-14 2:31PM EDT | 64.00 | 0.07 | 0.05 | 0.07 | -0.04 | -36.36% | 10 | 148 | 31.15% |
| ZM240628C00065000 | 2024-06-14 3:47PM EDT | 65.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 267 | 156 | 33.79% |
| ZM240628C00066000 | 2024-06-14 12:21PM EDT | 66.00 | 0.06 | 0.02 | 0.13 | -0.01 | -14.29% | 11 | 330 | 43.36% |
| ZM240628C00067000 | 2024-06-13 12:22PM EDT | 67.00 | 0.10 | 0.02 | 0.13 | 0.00 | - | 1 | 104 | 47.17% |
| ZM240628C00068000 | 2024-06-14 12:56PM EDT | 68.00 | 0.04 | 0.02 | 0.12 | -0.06 | -60.00% | 7 | 2,051 | 50.00% |
| ZM240628C00069000 | 2024-06-13 2:36PM EDT | 69.00 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 95 | 53.52% |
| ZM240628C00070000 | 2024-06-12 9:34AM EDT | 70.00 | 0.03 | 0.01 | 0.12 | -0.03 | -50.00% | 1 | 327 | 50.98% |
| ZM240628C00071000 | 2024-06-10 10:54AM EDT | 71.00 | 0.10 | 0.00 | 0.12 | 0.00 | - | 4 | 67 | 53.32% |
| ZM240628C00072000 | 2024-06-07 9:30AM EDT | 72.00 | 0.07 | 0.01 | 0.06 | 0.00 | - | 1 | 56 | 51.95% |
| ZM240628C00073000 | 2024-06-13 10:08AM EDT | 73.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 9 | 58.40% |
| ZM240628C00074000 | 2024-06-06 10:11AM EDT | 74.00 | 0.05 | 0.00 | 0.11 | 0.00 | - | 1 | 62 | 61.33% |
| ZM240628C00075000 | 2024-06-03 3:02PM EDT | 75.00 | 0.07 | 0.00 | 0.11 | 0.00 | - | 90 | 116 | 64.06% |
| ZM240628C00076000 | 2024-06-03 3:02PM EDT | 76.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 45 | 45 | 67.58% |
| ZM240628C00080000 | 2024-05-30 9:52AM EDT | 80.00 | 0.03 | 0.00 | 0.18 | 0.00 | - | 1 | 62 | 82.81% |
| ZM240628C00085000 | 2024-05-23 3:40PM EDT | 85.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 21 | 75.78% |
| ZM240628C00090000 | 2024-06-14 10:27AM EDT | 90.00 | 0.06 | 0.00 | 0.17 | +0.03 | +100.00% | 85 | 100 | 105.86% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240628P00045000 | 2024-06-14 12:06PM EDT | 45.00 | 0.06 | 0.00 | 0.06 | 0.00 | - | 1 | 2 | 58.59% |
| ZM240628P00050000 | 2024-06-06 9:50AM EDT | 50.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 10 | 18 | 43.95% |
| ZM240628P00051000 | 2024-06-13 3:59PM EDT | 51.00 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 15 | 42.19% |
| ZM240628P00052000 | 2024-06-14 1:25PM EDT | 52.00 | 0.10 | 0.04 | 0.15 | +0.03 | +42.86% | 7 | 24 | 38.18% |
| ZM240628P00053000 | 2024-06-14 2:05PM EDT | 53.00 | 0.09 | 0.06 | 0.11 | +0.02 | +28.57% | 6 | 946 | 30.37% |
| ZM240628P00054000 | 2024-06-14 3:48PM EDT | 54.00 | 0.15 | 0.11 | 0.16 | +0.05 | +50.00% | 1 | 289 | 27.83% |
| ZM240628P00055000 | 2024-06-14 2:43PM EDT | 55.00 | 0.25 | 0.02 | 0.25 | +0.05 | +25.00% | 21 | 110 | 25.64% |
| ZM240628P00056000 | 2024-06-14 3:33PM EDT | 56.00 | 0.41 | 0.37 | 0.44 | 0.00 | - | 72 | 383 | 24.71% |
| ZM240628P00057000 | 2024-06-14 3:41PM EDT | 57.00 | 0.73 | 0.68 | 0.75 | +0.16 | +28.07% | 44 | 135 | 24.10% |
| ZM240628P00058000 | 2024-06-14 3:43PM EDT | 58.00 | 1.19 | 1.10 | 1.22 | +0.06 | +5.31% | 24 | 304 | 24.02% |
| ZM240628P00059000 | 2024-06-14 3:38PM EDT | 59.00 | 1.80 | 1.67 | 1.84 | +0.45 | +33.33% | 51 | 248 | 24.07% |
| ZM240628P00060000 | 2024-06-14 3:15PM EDT | 60.00 | 2.47 | 2.39 | 2.63 | +0.38 | +18.18% | 42 | 304 | 25.39% |
| ZM240628P00061000 | 2024-06-14 3:21PM EDT | 61.00 | 3.20 | 3.25 | 3.50 | +0.47 | +17.22% | 22 | 676 | 26.91% |
| ZM240628P00062000 | 2024-06-13 2:58PM EDT | 62.00 | 3.81 | 3.80 | 4.50 | 0.00 | - | 16 | 161 | 32.03% |
| ZM240628P00063000 | 2024-06-13 3:18PM EDT | 63.00 | 4.73 | 4.75 | 5.50 | 0.00 | - | 25 | 56 | 36.82% |
| ZM240628P00064000 | 2024-06-04 3:36PM EDT | 64.00 | 3.07 | 5.70 | 6.95 | 0.00 | - | 1 | 3 | 58.15% |
| ZM240628P00065000 | 2024-06-07 10:55AM EDT | 65.00 | 2.47 | 7.10 | 7.90 | 0.00 | - | 1 | 0 | 61.72% |
| ZM240628P00066000 | 2024-06-13 10:01AM EDT | 66.00 | 7.49 | 7.75 | 8.90 | 0.00 | - | 10 | 0 | 66.65% |
| ZM240628P00067000 | 2024-06-07 12:02PM EDT | 67.00 | 3.95 | 8.75 | 9.90 | 0.00 | - | 13 | 0 | 71.39% |
| ZM240628P00068000 | 2024-06-07 3:46PM EDT | 68.00 | 5.15 | 9.95 | 10.90 | 0.00 | - | 3 | 1 | 53.32% |
| ZM240628P00069000 | 2024-06-12 12:31PM EDT | 69.00 | 7.65 | 10.75 | 11.90 | 0.00 | - | 2 | 0 | 80.47% |
| ZM240628P00071000 | 2024-05-29 1:03PM EDT | 71.00 | 9.22 | 12.85 | 13.85 | 0.00 | - | - | 0 | 57.03% |
© 2024 Yahoo. Tutti i diritti riservati.