Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.403,45 +775,52 (+1,26%)
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'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00050000 | 2024-07-17 3:31PM EDT | 50.00 | 9.54 | 9.75 | 10.45 | 0.00 | - | 1 | 2 | 54.69% |
| ZM240802C00053000 | 2024-07-23 11:29AM EDT | 53.00 | 6.93 | 6.85 | 7.35 | 0.00 | - | - | 10 | 70.61% |
| ZM240802C00054000 | 2024-07-16 11:46AM EDT | 54.00 | 4.55 | 5.75 | 6.45 | 0.00 | - | 1 | 2 | 68.95% |
| ZM240802C00055000 | 2024-07-26 2:10PM EDT | 55.00 | 5.30 | 4.85 | 5.35 | +1.11 | +26.49% | 1 | 5 | 54.69% |
| ZM240802C00056000 | 2024-07-26 3:59PM EDT | 56.00 | 4.15 | 3.15 | 5.35 | -0.34 | -7.57% | 4 | 150 | 88.96% |
| ZM240802C00057000 | 2024-07-26 9:56AM EDT | 57.00 | 3.71 | 3.20 | 3.40 | +1.69 | +83.66% | 6 | 98 | 40.72% |
| ZM240802C00058000 | 2024-07-26 3:36PM EDT | 58.00 | 2.38 | 2.37 | 2.55 | +0.61 | +34.46% | 15 | 187 | 37.79% |
| ZM240802C00059000 | 2024-07-26 2:34PM EDT | 59.00 | 1.62 | 1.64 | 1.69 | -0.03 | -1.82% | 51 | 240 | 32.13% |
| ZM240802C00060000 | 2024-07-26 3:59PM EDT | 60.00 | 1.07 | 1.04 | 1.10 | +0.09 | +9.18% | 594 | 326 | 31.79% |
| ZM240802C00061000 | 2024-07-26 3:59PM EDT | 61.00 | 0.64 | 0.62 | 0.67 | +0.01 | +1.59% | 180 | 486 | 31.79% |
| ZM240802C00062000 | 2024-07-26 3:45PM EDT | 62.00 | 0.37 | 0.35 | 0.39 | -0.11 | -22.92% | 248 | 707 | 32.28% |
| ZM240802C00063000 | 2024-07-26 3:58PM EDT | 63.00 | 0.21 | 0.19 | 0.23 | -0.12 | -36.36% | 240 | 828 | 33.50% |
| ZM240802C00064000 | 2024-07-26 3:57PM EDT | 64.00 | 0.13 | 0.11 | 0.13 | -0.07 | -35.00% | 183 | 91 | 34.57% |
| ZM240802C00065000 | 2024-07-26 1:57PM EDT | 65.00 | 0.08 | 0.05 | 0.09 | -0.06 | -42.86% | 17 | 409 | 37.31% |
| ZM240802C00066000 | 2024-07-26 3:38PM EDT | 66.00 | 0.05 | 0.04 | 0.07 | -0.02 | -28.57% | 59 | 142 | 40.63% |
| ZM240802C00067000 | 2024-07-15 3:31PM EDT | 67.00 | 0.10 | 0.02 | 0.17 | 0.00 | - | 1 | 2 | 55.27% |
| ZM240802C00068000 | 2024-07-26 10:43AM EDT | 68.00 | 0.02 | 0.01 | 0.16 | -0.02 | -50.00% | 1 | 90 | 52.54% |
| ZM240802C00069000 | 2024-07-26 2:16PM EDT | 69.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 2 | 48.05% |
| ZM240802C00070000 | 2024-07-09 10:11AM EDT | 70.00 | 0.06 | 0.01 | 0.15 | 0.00 | - | 5 | 8 | 61.33% |
| ZM240802C00071000 | 2024-07-26 2:15PM EDT | 71.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 1 | 1 | 51.56% |
| ZM240802C00072000 | 2024-07-10 11:30AM EDT | 72.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1 | 57.03% |
| ZM240802C00073000 | 2024-07-22 10:17AM EDT | 73.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 56.25% |
| ZM240802C00075000 | 2024-07-24 3:52PM EDT | 75.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 62.50% |
| ZM240802C00080000 | 2024-07-25 12:42PM EDT | 80.00 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| ZM240802C00090000 | 2024-07-24 1:13PM EDT | 90.00 | 0.74 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 157.42% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00040000 | 2024-07-16 3:53PM EDT | 40.00 | 0.51 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 103.13% |
| ZM240802P00047000 | 2024-07-03 12:33PM EDT | 47.00 | 0.01 | 0.00 | 1.24 | 0.00 | - | 4 | 2 | 148.63% |
| ZM240802P00048000 | 2024-06-24 10:42AM EDT | 48.00 | 0.14 | 0.01 | 1.27 | 0.00 | - | 2 | 0 | 140.43% |
| ZM240802P00049000 | 2024-07-01 10:34AM EDT | 49.00 | 0.09 | 0.01 | 0.50 | 0.00 | - | 2 | 2 | 102.15% |
| ZM240802P00050000 | 2024-07-26 3:34PM EDT | 50.00 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 5 | 193 | 60.94% |
| ZM240802P00051000 | 2024-07-23 1:21PM EDT | 51.00 | 0.02 | 0.01 | 0.14 | 0.00 | - | 4 | 10 | 66.41% |
| ZM240802P00052000 | 2024-07-26 1:53PM EDT | 52.00 | 0.02 | 0.02 | 0.14 | -0.01 | -33.33% | 1 | 59 | 60.55% |
| ZM240802P00053000 | 2024-07-26 1:52PM EDT | 53.00 | 0.03 | 0.02 | 0.09 | -0.01 | -25.00% | 4 | 77 | 50.20% |
| ZM240802P00054000 | 2024-07-26 3:49PM EDT | 54.00 | 0.03 | 0.02 | 0.12 | -0.01 | -25.00% | 20 | 306 | 51.56% |
| ZM240802P00055000 | 2024-07-26 3:42PM EDT | 55.00 | 0.06 | 0.05 | 0.19 | 0.00 | - | 15 | 361 | 50.00% |
| ZM240802P00056000 | 2024-07-26 2:10PM EDT | 56.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 136 | 1,458 | 34.96% |
| ZM240802P00057000 | 2024-07-26 3:43PM EDT | 57.00 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 58 | 709 | 32.13% |
| ZM240802P00058000 | 2024-07-26 3:46PM EDT | 58.00 | 0.27 | 0.25 | 0.28 | -0.20 | -42.55% | 185 | 242 | 30.47% |
| ZM240802P00059000 | 2024-07-26 3:51PM EDT | 59.00 | 0.51 | 0.49 | 0.53 | -0.28 | -35.44% | 242 | 646 | 29.79% |
| ZM240802P00060000 | 2024-07-26 3:51PM EDT | 60.00 | 0.89 | 0.89 | 0.94 | -0.42 | -32.06% | 637 | 162 | 29.69% |
| ZM240802P00061000 | 2024-07-26 3:59PM EDT | 61.00 | 1.49 | 1.45 | 1.53 | -0.41 | -21.58% | 84 | 39 | 30.23% |
| ZM240802P00062000 | 2024-07-26 12:13PM EDT | 62.00 | 2.02 | 2.10 | 2.34 | -0.04 | -1.94% | 3 | 103 | 33.79% |
| ZM240802P00063000 | 2024-07-23 10:12AM EDT | 63.00 | 3.70 | 3.00 | 3.20 | 0.00 | - | 1 | 2 | 36.43% |
| ZM240802P00064000 | 2024-07-25 3:54PM EDT | 64.00 | 4.48 | 3.85 | 4.30 | 0.00 | - | 1 | 2 | 48.54% |
| ZM240802P00065000 | 2024-07-26 12:42PM EDT | 65.00 | 4.82 | 4.70 | 5.05 | -0.60 | -11.07% | 1 | 1 | 41.41% |
| ZM240802P00066000 | 2024-06-20 12:44PM EDT | 66.00 | 8.71 | 5.20 | 8.80 | 0.00 | - | - | 0 | 92.53% |
| ZM240802P00068000 | 2024-06-26 10:35AM EDT | 68.00 | 10.28 | 8.15 | 8.50 | 0.00 | - | 1 | 0 | 77.05% |
| ZM240802P00071000 | 2024-06-28 1:14PM EDT | 71.00 | 11.89 | 10.60 | 11.35 | 0.00 | - | 1 | 0 | 63.67% |
© 2024 Yahoo. Tutti i diritti riservati.