Italia markets open in 6 hours 12 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.079,59 -194,46 (-0,51%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
53.874,45 -2.412,69 (-4,29%) CMC Crypto 200
1.274,81 -64,25 (-4,80%)
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 | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 22.50 | 23.05 | 0.00 | - | 1 | 11 | 60.52% |
| ZM240920C00045000 | 2024-04-17 1:10PM EDT | 45.00 | 16.40 | 18.00 | 18.60 | 0.00 | - | 1 | 2 | 54.32% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 50.00 | 14.90 | 12.90 | 14.15 | 0.00 | - | 2 | 53 | 49.56% |
| ZM240920C00055000 | 2024-04-29 10:37AM EDT | 55.00 | 10.60 | 10.20 | 10.40 | -1.32 | -11.07% | 1 | 115 | 45.50% |
| ZM240920C00060000 | 2024-04-30 2:16PM EDT | 60.00 | 7.11 | 7.25 | 7.40 | 0.00 | - | 5 | 862 | 43.51% |
| ZM240920C00065000 | 2024-05-01 1:47PM EDT | 65.00 | 4.82 | 4.90 | 5.05 | +0.07 | +1.47% | 33 | 1,587 | 42.07% |
| ZM240920C00070000 | 2024-05-01 11:25AM EDT | 70.00 | 3.40 | 3.20 | 3.30 | +0.20 | +6.25% | 38 | 1,056 | 40.92% |
| ZM240920C00075000 | 2024-04-26 1:49PM EDT | 75.00 | 2.04 | 1.87 | 2.11 | 0.00 | - | 3 | 782 | 40.31% |
| ZM240920C00080000 | 2024-05-01 1:34PM EDT | 80.00 | 1.21 | 1.14 | 1.50 | -0.04 | -3.20% | 4 | 1,571 | 41.69% |
| ZM240920C00085000 | 2024-05-01 11:25AM EDT | 85.00 | 0.71 | 0.67 | 0.84 | -0.04 | -5.33% | 1 | 404 | 40.06% |
| ZM240920C00090000 | 2024-04-24 10:41AM EDT | 90.00 | 0.46 | 0.44 | 0.53 | 0.00 | - | 10 | 397 | 40.19% |
| ZM240920C00095000 | 2024-04-26 2:12PM EDT | 95.00 | 0.32 | 0.30 | 0.35 | 0.00 | - | 1 | 347 | 40.72% |
| ZM240920C00100000 | 2024-04-30 2:21PM EDT | 100.00 | 0.25 | 0.21 | 0.31 | 0.00 | - | 1 | 452 | 43.41% |
| ZM240920C00105000 | 2024-04-25 12:20PM EDT | 105.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | 2 | 116 | 45.07% |
Opzioni di venditaper20 settembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00035000 | 2024-04-23 11:05AM EDT | 35.00 | 0.13 | 0.04 | 0.19 | 0.00 | - | 12 | 19 | 49.61% |
| ZM240920P00040000 | 2024-04-29 9:30AM EDT | 40.00 | 0.28 | 0.20 | 0.38 | 0.00 | - | 2 | 56 | 45.26% |
| ZM240920P00045000 | 2024-04-26 1:51PM EDT | 45.00 | 0.67 | 0.61 | 0.73 | 0.00 | - | 5 | 6,855 | 41.36% |
| ZM240920P00050000 | 2024-04-29 11:49AM EDT | 50.00 | 1.13 | 1.27 | 1.43 | 0.00 | - | 4 | 386 | 38.72% |
| ZM240920P00055000 | 2024-04-30 2:44PM EDT | 55.00 | 2.73 | 2.58 | 2.66 | -0.07 | -2.50% | 10 | 324 | 36.83% |
| ZM240920P00060000 | 2024-04-30 11:41AM EDT | 60.00 | 4.58 | 4.50 | 4.65 | +0.06 | +1.33% | 15 | 1,233 | 35.89% |
| ZM240920P00065000 | 2024-05-01 3:14PM EDT | 65.00 | 6.90 | 7.10 | 7.30 | +0.43 | +6.65% | 28 | 3,453 | 34.61% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 70.00 | 9.25 | 10.30 | 10.95 | 0.00 | - | 10 | 452 | 35.67% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 75.00 | 15.05 | 14.10 | 14.60 | 0.00 | - | 1 | 216 | 32.52% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 80.00 | 19.87 | 18.25 | 19.30 | 0.00 | - | 1 | 74 | 35.60% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 23.00 | 23.90 | 0.00 | - | 5 | 0 | 35.40% |
| ZM240920P00090000 | 2024-04-12 2:40PM EDT | 90.00 | 28.35 | 27.90 | 28.85 | 0.00 | - | 1 | 7 | 39.01% |
© 2024 Yahoo. Tutti i diritti riservati.