Italia markets open in 5 hours 46 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.180,70 -93,35 (-0,24%) EUR/USD
1,0717 -0,0001 (-0,01%) Bitcoin EUR
53.906,25 -2.029,16 (-3,63%) CMC Crypto 200
1.265,86 -73,20 (-5,47%)
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'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719C00035000 | 2024-04-26 9:40AM EDT | 35.00 | 27.10 | 26.75 | 27.30 | 0.00 | - | 4 | 4 | 77.54% |
| ZM240719C00040000 | 2024-03-11 9:43AM EDT | 40.00 | 30.00 | 21.35 | 25.45 | 0.00 | - | 1 | 1 | 93.36% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 50.00 | 11.50 | 12.75 | 13.05 | 0.00 | - | 1 | 2 | 52.05% |
| ZM240719C00055000 | 2024-05-01 9:45AM EDT | 55.00 | 8.20 | 8.70 | 9.05 | -0.30 | -3.53% | 1 | 59 | 47.02% |
| ZM240719C00060000 | 2024-04-30 3:37PM EDT | 60.00 | 5.85 | 5.45 | 5.60 | +0.55 | +10.38% | 11 | 869 | 42.16% |
| ZM240719C00065000 | 2024-05-01 2:54PM EDT | 65.00 | 3.17 | 3.15 | 3.30 | +0.12 | +3.93% | 81 | 763 | 40.97% |
| ZM240719C00070000 | 2024-05-01 10:34AM EDT | 70.00 | 1.68 | 1.73 | 1.82 | -0.02 | -1.18% | 12 | 1,596 | 40.38% |
| ZM240719C00075000 | 2024-05-01 10:14AM EDT | 75.00 | 0.89 | 0.83 | 1.02 | -0.03 | -3.26% | 1 | 998 | 41.07% |
| ZM240719C00080000 | 2024-05-01 12:52PM EDT | 80.00 | 0.50 | 0.48 | 0.60 | -0.19 | -27.54% | 3 | 960 | 42.46% |
| ZM240719C00085000 | 2024-05-01 3:06PM EDT | 85.00 | 0.31 | 0.26 | 0.34 | +0.03 | +10.71% | 127 | 456 | 43.31% |
| ZM240719C00090000 | 2024-04-29 2:08PM EDT | 90.00 | 0.22 | 0.15 | 0.24 | 0.00 | - | 50 | 102 | 45.90% |
| ZM240719C00095000 | 2024-03-28 2:28PM EDT | 95.00 | 0.25 | 0.06 | 0.15 | 0.00 | - | 1 | 66 | 47.07% |
| ZM240719C00100000 | 2024-03-25 1:02PM EDT | 100.00 | 0.16 | 0.03 | 0.14 | 0.00 | - | 1 | 1 | 50.98% |
| ZM240719C00105000 | 2024-04-29 9:37AM EDT | 105.00 | 0.16 | 0.00 | 0.12 | 0.00 | - | 1 | 15 | 53.91% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240719P00035000 | 2024-04-30 1:26PM EDT | 35.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 1 | 93 | 54.30% |
| ZM240719P00040000 | 2024-04-30 12:51PM EDT | 40.00 | 0.09 | 0.05 | 0.16 | 0.00 | - | 38 | 49 | 51.07% |
| ZM240719P00045000 | 2024-04-25 3:30PM EDT | 45.00 | 0.33 | 0.23 | 0.30 | 0.00 | - | 2 | 72 | 44.34% |
| ZM240719P00050000 | 2024-05-01 11:03AM EDT | 50.00 | 0.72 | 0.64 | 0.69 | +0.17 | +30.91% | 3 | 106 | 40.23% |
| ZM240719P00055000 | 2024-05-01 1:00PM EDT | 55.00 | 1.58 | 1.56 | 1.62 | -0.12 | -7.06% | 86 | 474 | 38.04% |
| ZM240719P00060000 | 2024-05-01 3:11PM EDT | 60.00 | 3.10 | 3.25 | 3.35 | -0.45 | -12.68% | 70 | 1,345 | 36.43% |
| ZM240719P00065000 | 2024-05-01 3:30PM EDT | 65.00 | 5.75 | 5.95 | 6.05 | -0.20 | -3.36% | 67 | 1,361 | 35.25% |
| ZM240719P00070000 | 2024-04-24 12:01PM EDT | 70.00 | 9.85 | 9.40 | 9.75 | 0.00 | - | 2 | 1,821 | 35.47% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 75.00 | 14.05 | 13.60 | 15.00 | 0.00 | - | 5 | 1,226 | 48.44% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 80.00 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 49.19% |
| ZM240719P00090000 | 2024-03-06 4:14PM EDT | 90.00 | 23.25 | 25.00 | 29.10 | 0.00 | - | 1 | 0 | 57.76% |
© 2024 Yahoo. Tutti i diritti riservati.