Italia markets close in 5 hours 2 minutes
FTSE MIB
33.789,90 +43,24 (+0,13%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,55 +0,55 (+0,70%) Bitcoin EUR
53.953,42 +381,11 (+0,71%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 35.00 | 27.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00040000 | 2024-04-29 9:39AM EDT | 40.00 | 23.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00045000 | 2024-04-23 3:28PM EDT | 45.00 | 17.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 50.00 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 55.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816C00060000 | 2024-05-01 3:05PM EDT | 60.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM240816C00065000 | 2024-05-01 2:02PM EDT | 65.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| ZM240816C00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM240816C00075000 | 2024-05-01 9:43AM EDT | 75.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240816C00080000 | 2024-05-01 2:02PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816C00085000 | 2024-05-01 3:04PM EDT | 85.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM240816C00090000 | 2024-04-29 2:04PM EDT | 90.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM240816C00095000 | 2024-04-23 10:04AM EDT | 95.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816C00100000 | 2024-04-26 9:45AM EDT | 100.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| ZM240816C00105000 | 2024-05-01 1:56PM EDT | 105.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ZM240816C00110000 | 2024-04-23 9:38AM EDT | 110.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240816P00040000 | 2024-04-30 12:46PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM240816P00045000 | 2024-04-30 12:46PM EDT | 45.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240816P00050000 | 2024-05-01 9:30AM EDT | 50.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM240816P00055000 | 2024-05-01 10:33AM EDT | 55.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| ZM240816P00060000 | 2024-05-01 11:30AM EDT | 60.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| ZM240816P00065000 | 2024-05-01 10:44AM EDT | 65.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM240816P00070000 | 2024-04-10 3:26PM EDT | 70.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 75.00 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 80.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-04-11 3:25PM EDT | 90.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 51.51% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.