Italia markets closed
Dow Jones
29.985,96 -330,36 (-1,09%) Nasdaq
10.960,20 -216,20 (-1,93%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9854 -0,0132 (-1,32%) BTC-EUR
20.249,64 -276,12 (-1,35%) CMC Crypto 200
451,44 -6,97 (-1,52%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:29AM EDT. Mercato aperto.
Prezzo d'esercizio:45.00
Opzioni d'acquistoper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007C00045000 | 2022-09-08 2:59PM EDT | 2022-10-07 | 34.75 | 29.95 | 30.45 | 0.00 | - | 1 | 1 | 0.00% |
| ZM221014C00045000 | 2022-09-19 11:02AM EDT | 2022-10-14 | 32.45 | 29.75 | 30.45 | 0.00 | - | - | 1 | 0.00% |
| ZM221021C00045000 | 2022-09-08 10:31AM EDT | 2022-10-21 | 35.55 | 30.25 | 30.50 | 0.00 | - | 1 | 2 | 0.00% |
| ZM221028C00045000 | 2022-09-15 10:05AM EDT | 2022-10-28 | 36.55 | 30.10 | 30.55 | 0.00 | - | - | 2 | 0.00% |
| ZM221118C00045000 | 2022-09-29 10:19AM EDT | 2022-11-18 | 29.40 | 30.25 | 31.05 | 0.00 | - | 1 | 4 | 89.45% |
| ZM221216C00045000 | 2022-09-14 9:49AM EDT | 2022-12-16 | 34.65 | 31.25 | 31.40 | 0.00 | - | 2 | 5 | 79.20% |
| ZM230120C00045000 | 2022-10-03 9:35AM EDT | 2023-01-20 | 29.72 | 31.85 | 32.25 | 0.00 | - | 1 | 39 | 79.20% |
| ZM230217C00045000 | 2022-09-28 10:12AM EDT | 2023-02-17 | 32.30 | 32.40 | 32.85 | 0.00 | - | 1 | 6 | 78.54% |
| ZM230317C00045000 | 2022-09-06 11:33AM EDT | 2023-03-17 | 38.35 | 32.95 | 33.50 | 0.00 | - | 2 | 16 | 78.31% |
| ZM230616C00045000 | 2022-08-31 2:27PM EDT | 2023-06-16 | 40.45 | 34.10 | 34.50 | 0.00 | - | 6 | 59 | 71.63% |
| ZM240119C00045000 | 2022-10-04 11:38AM EDT | 2024-01-19 | 40.90 | 38.10 | 39.00 | 0.00 | - | 10 | 35 | 74.98% |
| ZM250117C00045000 | 2022-10-04 2:34PM EDT | 2025-01-17 | 44.20 | 40.55 | 43.15 | 0.00 | - | 8 | 159 | 68.54% |
Opzioni Putper7 ottobre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM221007P00045000 | 2022-09-02 2:23PM EDT | 2022-10-07 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 218.75% |
| ZM221014P00045000 | 2022-09-07 3:28PM EDT | 2022-10-14 | 0.06 | 0.00 | 0.09 | 0.00 | - | - | 65 | 135.16% |
| ZM221021P00045000 | 2022-10-03 11:02AM EDT | 2022-10-21 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 292 | 96.88% |
| ZM221028P00045000 | 2022-09-21 12:28PM EDT | 2022-10-28 | 0.08 | 0.00 | 0.11 | 0.00 | - | - | 9 | 89.84% |
| ZM221104P00045000 | 2022-09-29 11:15AM EDT | 2022-11-04 | 0.13 | 0.00 | 0.17 | 0.00 | - | - | 1 | 83.98% |
| ZM221118P00045000 | 2022-10-04 9:52AM EDT | 2022-11-18 | 0.21 | 0.16 | 0.28 | 0.00 | - | 4 | 326 | 81.05% |
| ZM221216P00045000 | 2022-10-04 2:32PM EDT | 2022-12-16 | 0.66 | 0.74 | 0.79 | 0.00 | - | 2 | 258 | 82.52% |
| ZM230120P00045000 | 2022-10-04 2:01PM EDT | 2023-01-20 | 1.14 | 1.18 | 1.22 | +0.09 | +8.57% | 3 | 1,769 | 76.27% |
| ZM230217P00045000 | 2022-10-05 10:16AM EDT | 2023-02-17 | 1.53 | 1.51 | 1.56 | +0.20 | +15.04% | 1 | 663 | 73.00% |
| ZM230317P00045000 | 2022-10-05 10:58AM EDT | 2023-03-17 | 2.06 | 1.95 | 2.11 | +0.19 | +10.16% | 102 | 881 | 72.56% |
| ZM230519P00045000 | 2022-09-28 12:20PM EDT | 2023-05-19 | 2.99 | 2.85 | 3.00 | 0.00 | - | - | 36 | 70.00% |
| ZM230616P00045000 | 2022-10-04 1:36PM EDT | 2023-06-16 | 3.10 | 3.20 | 3.35 | 0.00 | - | 2 | 1,457 | 68.91% |
| ZM240119P00045000 | 2022-09-23 1:51PM EDT | 2024-01-19 | 5.95 | 5.45 | 5.70 | 0.00 | - | 2 | 806 | 63.33% |
| ZM250117P00045000 | 2022-09-16 12:57PM EDT | 2025-01-17 | 7.70 | 6.45 | 8.80 | 0.00 | - | 1 | 1 | 55.44% |
© 2022 Yahoo. Tutti i diritti riservati.
