Italia markets open in 1 hour 52 minutes
Dow Jones
32.432,08 +194,55 (+0,60%) Nasdaq
11.768,84 -55,12 (-0,47%) Nikkei 225
27.447,18 -29,69 (-0,11%) EUR/USD
1,0814 +0,0011 (+0,10%) Bitcoin EUR
24.943,37 -879,90 (-3,41%) CMC Crypto 200
589,59 -17,86 (-2,94%)
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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00035000 | 2023-03-14 12:57PM EDT | 35.00 | 40.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117C00040000 | 2023-03-22 3:04PM EDT | 40.00 | 37.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00045000 | 2023-03-20 2:22PM EDT | 45.00 | 33.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00050000 | 2023-03-24 9:51AM EDT | 50.00 | 29.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00055000 | 2023-03-24 3:37PM EDT | 55.00 | 27.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117C00060000 | 2023-03-24 2:01PM EDT | 60.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM250117C00065000 | 2023-03-27 12:04PM EDT | 65.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00070000 | 2023-03-27 1:43PM EDT | 70.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| ZM250117C00075000 | 2023-03-27 11:20AM EDT | 75.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM250117C00080000 | 2023-03-27 3:28PM EDT | 80.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM250117C00085000 | 2023-03-27 12:26PM EDT | 85.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM250117C00090000 | 2023-03-27 3:36PM EDT | 90.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250117C00095000 | 2023-03-24 2:46PM EDT | 95.00 | 11.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00100000 | 2023-03-27 11:31AM EDT | 100.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00105000 | 2023-03-27 9:30AM EDT | 105.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00110000 | 2023-03-27 3:13PM EDT | 110.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM250117C00115000 | 2023-03-17 9:30AM EDT | 115.00 | 9.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250117C00120000 | 2023-03-27 2:27PM EDT | 120.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM250117C00125000 | 2023-03-21 2:07PM EDT | 125.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250117C00130000 | 2023-03-27 12:58PM EDT | 130.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00035000 | 2023-03-24 2:33PM EDT | 35.00 | 3.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250117P00040000 | 2023-03-27 10:14AM EDT | 40.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| ZM250117P00045000 | 2023-03-15 12:13PM EDT | 45.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM250117P00050000 | 2023-03-23 12:30PM EDT | 50.00 | 7.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250117P00055000 | 2023-03-27 3:56PM EDT | 55.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250117P00060000 | 2023-03-27 3:35PM EDT | 60.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM250117P00065000 | 2023-03-23 2:15PM EDT | 65.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM250117P00070000 | 2023-03-24 3:49PM EDT | 70.00 | 16.89 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| ZM250117P00075000 | 2023-03-17 9:30AM EDT | 75.00 | 18.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00080000 | 2023-03-27 3:18PM EDT | 80.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM250117P00085000 | 2023-03-27 9:44AM EDT | 85.00 | 25.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00090000 | 2023-03-13 12:59PM EDT | 90.00 | 30.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00095000 | 2023-03-22 11:52AM EDT | 95.00 | 31.75 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM250117P00100000 | 2023-03-24 10:40AM EDT | 100.00 | 36.80 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM250117P00105000 | 2023-03-21 3:04PM EDT | 105.00 | 38.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| ZM250117P00110000 | 2023-03-27 3:13PM EDT | 110.00 | 44.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM250117P00115000 | 2023-03-20 3:23PM EDT | 115.00 | 48.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00120000 | 2023-03-21 11:27AM EDT | 120.00 | 51.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00125000 | 2023-03-23 3:55PM EDT | 125.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM250117P00130000 | 2023-02-16 1:00PM EDT | 130.00 | 54.00 | 61.35 | 62.70 | 0.00 | - | 2 | 24 | 32.46% |
© 2023 Yahoo. Tutti i diritti riservati.
