Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.441,01 -7,27 (-0,03%)
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 | 2023-09-28 3:47PM EDT | 35.00 | 37.28 | 38.55 | 38.85 | 0.00 | - | 4 | 46 | 68.09% |
| ZM250117C00040000 | 2023-09-28 3:35PM EDT | 40.00 | 33.45 | 34.60 | 34.85 | 0.00 | - | 6 | 717 | 64.15% |
| ZM250117C00045000 | 2023-09-29 11:07AM EDT | 45.00 | 31.20 | 30.85 | 31.10 | -2.03 | -6.11% | 10 | 441 | 60.95% |
| ZM250117C00050000 | 2023-09-29 11:07AM EDT | 50.00 | 28.15 | 27.35 | 27.60 | +1.98 | +7.57% | 5 | 129 | 58.34% |
| ZM250117C00055000 | 2023-09-29 3:08PM EDT | 55.00 | 24.70 | 24.10 | 24.35 | +1.55 | +6.70% | 12 | 157 | 56.12% |
| ZM250117C00060000 | 2023-09-29 9:30AM EDT | 60.00 | 21.70 | 21.15 | 21.35 | +2.75 | +14.51% | 5 | 280 | 54.27% |
| ZM250117C00065000 | 2023-09-28 9:43AM EDT | 65.00 | 16.60 | 18.45 | 18.65 | 0.00 | - | 2 | 268 | 52.72% |
| ZM250117C00070000 | 2023-09-28 12:20PM EDT | 70.00 | 15.05 | 15.95 | 16.30 | 0.00 | - | 2 | 856 | 51.40% |
| ZM250117C00075000 | 2023-09-28 9:41AM EDT | 75.00 | 12.27 | 13.85 | 14.05 | 0.00 | - | 1 | 465 | 50.23% |
| ZM250117C00080000 | 2023-09-29 11:50AM EDT | 80.00 | 12.20 | 11.65 | 12.20 | +1.70 | +16.19% | 3 | 547 | 49.77% |
| ZM250117C00085000 | 2023-09-29 3:50PM EDT | 85.00 | 10.55 | 10.30 | 10.50 | +1.27 | +13.69% | 3 | 487 | 48.88% |
| ZM250117C00090000 | 2023-09-29 3:40PM EDT | 90.00 | 9.00 | 8.80 | 9.00 | +0.60 | +7.14% | 305 | 722 | 48.05% |
| ZM250117C00095000 | 2023-09-29 1:54PM EDT | 95.00 | 7.73 | 7.55 | 7.75 | +0.78 | +11.22% | 1 | 1,911 | 47.51% |
| ZM250117C00100000 | 2023-09-27 2:06PM EDT | 100.00 | 5.60 | 6.50 | 6.70 | 0.00 | - | 13 | 4,303 | 47.14% |
| ZM250117C00105000 | 2023-09-27 1:55PM EDT | 105.00 | 4.85 | 5.55 | 5.75 | 0.00 | - | 161 | 1,128 | 46.68% |
| ZM250117C00110000 | 2023-09-25 1:09PM EDT | 110.00 | 4.57 | 4.75 | 4.95 | 0.00 | - | 5 | 749 | 46.34% |
| ZM250117C00115000 | 2023-09-26 2:51PM EDT | 115.00 | 3.85 | 4.10 | 4.25 | 0.00 | - | 1 | 177 | 46.00% |
| ZM250117C00120000 | 2023-09-22 3:58PM EDT | 120.00 | 3.47 | 3.55 | 3.65 | 0.00 | - | 7 | 1,421 | 45.70% |
| ZM250117C00125000 | 2023-09-26 10:23AM EDT | 125.00 | 2.90 | 3.05 | 3.15 | 0.00 | - | 1 | 348 | 45.50% |
| ZM250117C00130000 | 2023-09-29 3:27PM EDT | 130.00 | 2.73 | 2.68 | 2.74 | +0.27 | +10.98% | 20 | 45,225 | 45.41% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00035000 | 2023-09-28 12:42PM EDT | 35.00 | 1.47 | 1.30 | 1.39 | 0.00 | - | 1 | 3,341 | 48.90% |
| ZM250117P00040000 | 2023-09-22 12:26PM EDT | 40.00 | 2.13 | 2.04 | 2.10 | 0.00 | - | 115 | 3,869 | 46.74% |
| ZM250117P00045000 | 2023-09-28 2:40PM EDT | 45.00 | 3.25 | 2.96 | 3.05 | 0.00 | - | 8 | 1,383 | 44.93% |
| ZM250117P00050000 | 2023-09-28 12:28PM EDT | 50.00 | 4.49 | 4.15 | 4.25 | 0.00 | - | 1 | 2,139 | 43.27% |
| ZM250117P00055000 | 2023-09-27 1:16PM EDT | 55.00 | 6.35 | 5.60 | 5.70 | 0.00 | - | 5 | 748 | 41.64% |
| ZM250117P00060000 | 2023-09-28 2:25PM EDT | 60.00 | 7.80 | 7.35 | 7.45 | 0.00 | - | 65 | 939 | 40.16% |
| ZM250117P00065000 | 2023-09-29 3:52PM EDT | 65.00 | 9.33 | 9.40 | 9.50 | -1.02 | -9.86% | 5 | 512 | 38.75% |
| ZM250117P00070000 | 2023-09-29 10:52AM EDT | 70.00 | 11.50 | 11.40 | 11.90 | -0.92 | -7.41% | 1 | 1,538 | 37.54% |
| ZM250117P00075000 | 2023-09-25 3:52PM EDT | 75.00 | 15.15 | 13.90 | 14.60 | 0.00 | - | 417 | 763 | 36.33% |
| ZM250117P00080000 | 2023-09-27 3:10PM EDT | 80.00 | 18.57 | 17.40 | 17.60 | 0.00 | - | 2 | 327 | 35.15% |
| ZM250117P00085000 | 2023-09-20 11:53AM EDT | 85.00 | 20.80 | 20.65 | 20.85 | 0.00 | - | 12 | 317 | 33.85% |
| ZM250117P00090000 | 2023-09-20 11:50AM EDT | 90.00 | 24.35 | 24.10 | 24.35 | 0.00 | - | 22 | 171 | 32.45% |
| ZM250117P00095000 | 2023-09-20 11:51AM EDT | 95.00 | 28.15 | 27.80 | 28.20 | 0.00 | - | 93 | 171 | 31.36% |
| ZM250117P00100000 | 2023-09-29 9:30AM EDT | 100.00 | 33.58 | 31.80 | 32.25 | +1.63 | +5.10% | 4 | 298 | 30.12% |
| ZM250117P00105000 | 2023-09-12 3:57PM EDT | 105.00 | 36.30 | 36.00 | 36.45 | 0.00 | - | 7 | 205 | 28.50% |
| ZM250117P00110000 | 2023-09-29 9:30AM EDT | 110.00 | 41.65 | 40.45 | 40.95 | +3.55 | +9.32% | 10 | 204 | 27.44% |
| ZM250117P00115000 | 2023-09-27 3:27PM EDT | 115.00 | 47.50 | 45.10 | 45.45 | 0.00 | - | 3 | 394 | 24.83% |
| ZM250117P00120000 | 2023-09-29 3:04PM EDT | 120.00 | 49.80 | 49.35 | 50.45 | -3.25 | -6.13% | 3 | 4 | 26.47% |
| ZM250117P00125000 | 2023-09-19 12:33PM EDT | 125.00 | 55.85 | 54.60 | 55.55 | 0.00 | - | 2 | 0 | 29.15% |
| ZM250117P00130000 | 2023-09-21 11:58AM EDT | 130.00 | 61.70 | 59.55 | 60.50 | 0.00 | - | 3 | 0 | 30.08% |
© 2023 Yahoo. Tutti i diritti riservati.
