Italia markets close in 6 hours 7 minutes
FTSE MIB
33.760,19 +13,53 (+0,04%) 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
79,72 +0,72 (+0,91%) Bitcoin EUR
53.992,21 +598,37 (+1,12%)
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'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-04-22 2:11PM EDT | 30.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241115C00040000 | 2024-03-25 3:32PM EDT | 40.00 | 29.15 | 23.15 | 23.80 | 0.00 | - | 1 | 0 | 59.83% |
| ZM241115C00045000 | 2024-03-25 3:32PM EDT | 45.00 | 24.29 | 18.95 | 19.20 | 0.00 | - | 1 | 0 | 53.37% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 50.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM241115C00055000 | 2024-05-01 9:39AM EDT | 55.00 | 11.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115C00060000 | 2024-04-25 10:10AM EDT | 60.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 65.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| ZM241115C00070000 | 2024-04-30 9:43AM EDT | 70.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| ZM241115C00075000 | 2024-04-30 2:50PM EDT | 75.00 | 2.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM241115C00080000 | 2024-04-30 2:36PM EDT | 80.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| ZM241115C00085000 | 2024-04-30 2:36PM EDT | 85.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM241115C00090000 | 2024-04-23 3:49PM EDT | 90.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| ZM241115C00095000 | 2024-03-26 10:57AM EDT | 95.00 | 1.37 | 0.58 | 0.68 | 0.00 | - | 2 | 2 | 39.70% |
| ZM241115C00100000 | 2024-04-29 12:20PM EDT | 100.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM241115C00105000 | 2024-03-14 1:29PM EDT | 105.00 | 0.93 | 0.23 | 2.49 | 0.00 | - | 1 | 1 | 54.44% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-04-30 2:30PM EDT | 30.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| ZM241115P00035000 | 2024-04-23 10:02AM EDT | 35.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241115P00040000 | 2024-04-24 3:57PM EDT | 40.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| ZM241115P00045000 | 2024-04-30 12:36PM EDT | 45.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 50.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| ZM241115P00055000 | 2024-04-30 10:51AM EDT | 55.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 60.00 | 5.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM241115P00065000 | 2024-04-25 11:50AM EDT | 65.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 70.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 75.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 80.00 | 19.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.35 | 28.65 | 0.00 | - | - | 0 | 29.49% |
© 2024 Yahoo. Tutti i diritti riservati.