Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.255,03 +169,23 (+0,44%) Nasdaq
15.931,09 +319,33 (+2,05%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,08 +0,51 (+0,61%) Bitcoin EUR
59.572,01 -418,85 (-0,70%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:31PM EDT. Mercato aperto.
Prezzo d'esercizio:50.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 11.45 | 12.10 | 0.00 | - | 1 | 265 | 61.23% |
| ZM240621C00050000 | 2024-04-24 3:59PM EDT | 2024-06-21 | 12.45 | 12.30 | 12.60 | 0.00 | - | 4 | 98 | 53.13% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.75 | 12.90 | 0.00 | - | 1 | 2 | 49.95% |
| ZM240816C00050000 | 2024-04-24 9:56AM EDT | 2024-08-16 | 13.70 | 13.15 | 13.45 | 0.00 | - | 9 | 93 | 49.54% |
| ZM240920C00050000 | 2024-04-22 1:31PM EDT | 2024-09-20 | 12.65 | 13.70 | 14.05 | 0.00 | - | 2 | 55 | 48.80% |
| ZM241115C00050000 | 2024-04-17 2:18PM EDT | 2024-11-15 | 13.39 | 14.75 | 15.20 | 0.00 | - | 1 | 17 | 50.04% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 15.40 | 15.65 | 0.00 | - | 2 | 3 | 49.18% |
| ZM250117C00050000 | 2024-04-24 12:50PM EDT | 2025-01-17 | 15.80 | 15.85 | 16.00 | 0.00 | - | 9 | 253 | 48.68% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 17.90 | 19.25 | 0.00 | - | 8 | 10 | 51.01% |
| ZM260116C00050000 | 2024-04-25 3:09PM EDT | 2026-01-16 | 20.40 | 19.85 | 20.95 | 0.00 | - | 1 | 137 | 50.73% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 1 | 159.38% |
| ZM240503P00050000 | 2024-04-25 1:34PM EDT | 2024-05-03 | 0.06 | 0.00 | 0.18 | 0.00 | - | 2 | 3 | 77.34% |
| ZM240510P00050000 | 2024-04-23 1:35PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.19 | 0.00 | - | 1 | 2 | 57.62% |
| ZM240517P00050000 | 2024-04-26 11:35AM EDT | 2024-05-17 | 0.07 | 0.01 | 0.14 | +0.01 | +16.67% | 6 | 643 | 50.68% |
| ZM240524P00050000 | 2024-04-16 1:31PM EDT | 2024-05-24 | 0.28 | 0.01 | 0.31 | 0.00 | - | - | 1 | 52.73% |
| ZM240531P00050000 | 2024-04-26 10:20AM EDT | 2024-05-31 | 0.30 | 0.22 | 0.37 | -0.13 | -30.23% | 2 | 3 | 49.51% |
| ZM240621P00050000 | 2024-04-26 11:08AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.47 | -0.09 | -16.67% | 1 | 2,630 | 41.94% |
| ZM240719P00050000 | 2024-04-25 2:20PM EDT | 2024-07-19 | 0.75 | 0.66 | 0.71 | 0.00 | - | 2 | 106 | 38.82% |
| ZM240816P00050000 | 2024-04-25 10:24AM EDT | 2024-08-16 | 1.05 | 0.87 | 0.96 | 0.00 | - | 2 | 1,221 | 37.21% |
| ZM240920P00050000 | 2024-04-25 1:50PM EDT | 2024-09-20 | 1.48 | 1.33 | 1.38 | 0.00 | - | 10 | 388 | 37.15% |
| ZM241115P00050000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 2.01 | 1.84 | 1.88 | 0.00 | - | 4 | 136 | 35.90% |
| ZM241220P00050000 | 2024-04-25 9:30AM EDT | 2024-12-20 | 2.60 | 2.28 | 2.33 | 0.00 | - | 20 | 107 | 36.49% |
| ZM250117P00050000 | 2024-04-26 10:50AM EDT | 2025-01-17 | 2.47 | 2.45 | 2.52 | -0.13 | -5.00% | 6 | 3,494 | 35.82% |
| ZM250620P00050000 | 2024-04-19 9:42AM EDT | 2025-06-20 | 2.81 | 3.60 | 3.80 | 0.00 | - | 1 | 539 | 35.10% |
| ZM260116P00050000 | 2024-04-25 12:32PM EDT | 2026-01-16 | 5.01 | 4.15 | 4.90 | 0.00 | - | 2 | 1,543 | 33.07% |
© 2024 Yahoo. Tutti i diritti riservati.