Italia markets close in 6 hours 34 minutes
FTSE MIB
33.855,33 +108,67 (+0,32%) 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
79,57 +0,57 (+0,72%) Bitcoin EUR
54.070,07 +897,25 (+1,69%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116C00030000 | 2024-04-30 2:33PM EDT | 30.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM260116C00035000 | 2024-05-01 3:23PM EDT | 35.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116C00040000 | 2024-04-23 1:11PM EDT | 40.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM260116C00045000 | 2024-04-29 12:01PM EDT | 45.00 | 25.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 50.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 55.00 | 17.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM260116C00060000 | 2024-04-30 3:55PM EDT | 60.00 | 14.89 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| ZM260116C00065000 | 2024-05-01 3:02PM EDT | 65.00 | 13.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| ZM260116C00070000 | 2024-05-01 3:18PM EDT | 70.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM260116C00075000 | 2024-05-01 2:47PM EDT | 75.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM260116C00080000 | 2024-05-01 11:40AM EDT | 80.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| ZM260116C00085000 | 2024-05-01 11:34AM EDT | 85.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| ZM260116C00090000 | 2024-04-30 10:43AM EDT | 90.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260116C00095000 | 2024-04-26 10:00AM EDT | 95.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260116C00100000 | 2024-04-29 12:57PM EDT | 100.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ZM260116C00105000 | 2024-04-29 12:34PM EDT | 105.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM260116C00110000 | 2024-05-01 11:37AM EDT | 110.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM260116P00035000 | 2024-04-30 1:45PM EDT | 35.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| ZM260116P00040000 | 2024-04-29 1:21PM EDT | 40.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| ZM260116P00045000 | 2024-04-30 3:55PM EDT | 45.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| ZM260116P00055000 | 2024-05-01 9:30AM EDT | 55.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| ZM260116P00060000 | 2024-05-01 2:31PM EDT | 60.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 65.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 70.00 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00075000 | 2024-04-24 9:59AM EDT | 75.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 80.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 85.00 | 26.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00090000 | 2024-02-28 10:30AM EDT | 90.00 | 25.05 | 24.55 | 27.05 | 0.00 | - | 10 | 14 | 0.00% |
| ZM260116P00095000 | 2024-04-17 11:45AM EDT | 95.00 | 35.63 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM260116P00100000 | 2024-04-11 11:59AM EDT | 100.00 | 37.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM260116P00105000 | 2024-04-12 10:52AM EDT | 105.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00110000 | 2024-04-01 9:39AM EDT | 110.00 | 43.32 | 46.55 | 50.90 | 0.00 | - | 2 | 0 | 38.54% |
© 2024 Yahoo. Tutti i diritti riservati.