Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.541,90 +1.380,18 (+2,22%)
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'acquistoper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-07-16 12:49PM EDT | 30.00 | 28.88 | 28.40 | 32.40 | 0.00 | - | 1 | 1 | 104.10% |
| ZM240920C00035000 | 2024-07-23 11:39AM EDT | 35.00 | 25.18 | 23.65 | 27.40 | 0.00 | - | - | 1 | 90.04% |
| ZM240920C00040000 | 2024-07-17 3:37PM EDT | 40.00 | 19.85 | 20.35 | 21.05 | 0.00 | - | 3 | 13 | 77.30% |
| ZM240920C00045000 | 2024-07-10 12:47PM EDT | 45.00 | 11.80 | 13.80 | 16.75 | 0.00 | - | 1 | 3 | 81.93% |
| ZM240920C00050000 | 2024-07-26 2:51PM EDT | 50.00 | 11.05 | 10.90 | 11.15 | +0.21 | +1.94% | 23 | 304 | 51.05% |
| ZM240920C00055000 | 2024-07-26 11:59AM EDT | 55.00 | 6.90 | 6.80 | 7.60 | -0.10 | -1.43% | 6 | 963 | 51.44% |
| ZM240920C00060000 | 2024-07-26 3:55PM EDT | 60.00 | 3.85 | 3.75 | 3.90 | +0.15 | +4.05% | 82 | 2,408 | 41.11% |
| ZM240920C00065000 | 2024-07-26 3:59PM EDT | 65.00 | 1.89 | 1.86 | 1.90 | +0.19 | +11.18% | 499 | 3,471 | 39.65% |
| ZM240920C00070000 | 2024-07-26 3:55PM EDT | 70.00 | 0.85 | 0.81 | 0.90 | +0.07 | +8.97% | 192 | 3,538 | 40.19% |
| ZM240920C00075000 | 2024-07-26 2:58PM EDT | 75.00 | 0.36 | 0.30 | 0.40 | -0.01 | -2.70% | 18 | 2,270 | 40.72% |
| ZM240920C00080000 | 2024-07-26 2:55PM EDT | 80.00 | 0.18 | 0.13 | 0.40 | 0.00 | - | 7 | 1,871 | 49.07% |
| ZM240920C00085000 | 2024-07-26 10:56AM EDT | 85.00 | 0.14 | 0.06 | 0.35 | +0.01 | +7.69% | 2 | 489 | 55.08% |
| ZM240920C00090000 | 2024-07-25 2:59PM EDT | 90.00 | 0.15 | 0.06 | 0.14 | 0.00 | - | 2 | 805 | 52.44% |
| ZM240920C00095000 | 2024-07-25 3:00PM EDT | 95.00 | 0.17 | 0.02 | 0.36 | 0.00 | - | 2 | 533 | 61.04% |
| ZM240920C00100000 | 2024-07-26 1:34PM EDT | 100.00 | 0.07 | 0.03 | 0.28 | +0.01 | +16.67% | 2 | 815 | 64.26% |
| ZM240920C00105000 | 2024-07-25 3:00PM EDT | 105.00 | 0.12 | 0.03 | 0.33 | 0.00 | - | 2 | 167 | 70.80% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-07-10 3:53PM EDT | 30.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 8 | 14 | 89.45% |
| ZM240920P00035000 | 2024-07-25 2:02PM EDT | 35.00 | 0.03 | 0.02 | 0.70 | 0.00 | - | 32 | 845 | 86.43% |
| ZM240920P00040000 | 2024-07-26 10:55AM EDT | 40.00 | 0.16 | 0.10 | 0.20 | +0.08 | +100.00% | 2 | 201 | 57.23% |
| ZM240920P00045000 | 2024-07-26 2:19PM EDT | 45.00 | 0.15 | 0.08 | 0.49 | -0.05 | -25.00% | 87 | 6,964 | 55.76% |
| ZM240920P00050000 | 2024-07-26 12:01PM EDT | 50.00 | 0.44 | 0.42 | 0.47 | +0.01 | +2.33% | 51 | 1,072 | 39.11% |
| ZM240920P00055000 | 2024-07-26 3:58PM EDT | 55.00 | 1.31 | 1.26 | 1.38 | +0.08 | +6.50% | 46 | 2,517 | 37.01% |
| ZM240920P00060000 | 2024-07-26 3:58PM EDT | 60.00 | 3.26 | 3.15 | 3.30 | -0.04 | -1.21% | 140 | 2,725 | 35.68% |
| ZM240920P00065000 | 2024-07-26 10:40AM EDT | 65.00 | 6.50 | 6.25 | 6.40 | +0.30 | +4.84% | 24 | 4,199 | 34.79% |
| ZM240920P00070000 | 2024-07-12 3:31PM EDT | 70.00 | 12.48 | 10.25 | 10.45 | 0.00 | - | 24 | 143 | 34.03% |
| ZM240920P00075000 | 2024-07-12 10:22AM EDT | 75.00 | 17.85 | 14.55 | 15.15 | 0.00 | - | 22 | 0 | 36.23% |
| ZM240920P00080000 | 2024-06-03 10:30AM EDT | 80.00 | 18.06 | 21.30 | 21.95 | 0.00 | - | 15 | 0 | 74.19% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 23.00 | 23.80 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920P00090000 | 2024-06-27 3:42PM EDT | 90.00 | 32.15 | 28.00 | 31.75 | 0.00 | - | 2 | 7 | 93.90% |
| ZM240920P00095000 | 2024-06-27 3:42PM EDT | 95.00 | 37.17 | 33.00 | 36.75 | 0.00 | - | - | 0 | 101.64% |
© 2024 Yahoo. Tutti i diritti riservati.