Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.957,66 +182,28 (+0,48%) Nasdaq
15.252,73 -348,77 (-2,24%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
60.215,11 +769,32 (+1,29%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:49PM EDT. Mercato aperto.
Prezzo d'esercizio:55.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419C00055000 | 2024-04-18 9:54AM EDT | 2024-04-19 | 5.20 | 3.80 | 4.85 | 0.00 | - | 4 | 35 | 157.03% |
| ZM240426C00055000 | 2024-04-15 10:04AM EDT | 2024-04-26 | 6.05 | 4.20 | 4.40 | 0.00 | - | 1 | 5 | 0.00% |
| ZM240503C00055000 | 2024-04-19 12:40PM EDT | 2024-05-03 | 4.62 | 4.50 | 4.65 | -2.53 | -35.38% | 2 | 12 | 33.15% |
| ZM240517C00055000 | 2024-04-19 12:45PM EDT | 2024-05-17 | 5.14 | 4.95 | 5.30 | -0.61 | -10.61% | 46 | 638 | 38.92% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 5.05 | 6.15 | 0.00 | - | 3 | 3 | 49.10% |
| ZM240621C00055000 | 2024-04-19 2:55PM EDT | 2024-06-21 | 6.68 | 6.55 | 6.65 | -0.89 | -11.76% | 28 | 238 | 42.68% |
| ZM240719C00055000 | 2024-04-19 3:13PM EDT | 2024-07-19 | 7.20 | 7.15 | 7.30 | -0.87 | -10.78% | 20 | 58 | 41.76% |
| ZM240816C00055000 | 2024-04-18 2:57PM EDT | 2024-08-16 | 8.30 | 7.70 | 8.00 | 0.00 | - | 2 | 464 | 42.27% |
| ZM240920C00055000 | 2024-04-19 1:53PM EDT | 2024-09-20 | 8.95 | 8.70 | 8.90 | -0.05 | -0.56% | 2 | 103 | 43.58% |
| ZM241115C00055000 | 2024-04-17 10:21AM EDT | 2024-11-15 | 10.00 | 9.85 | 10.00 | 0.00 | - | 4 | 41 | 43.97% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 10.55 | 10.75 | 0.00 | - | 79 | 112 | 44.89% |
| ZM250117C00055000 | 2024-04-19 12:38PM EDT | 2025-01-17 | 11.05 | 11.00 | 11.20 | -1.15 | -9.43% | 1 | 222 | 44.90% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 13.15 | 14.30 | 0.00 | - | 3 | 17 | 49.00% |
| ZM260116C00055000 | 2024-04-19 11:20AM EDT | 2026-01-16 | 16.59 | 15.85 | 16.40 | -0.18 | -1.07% | 3 | 177 | 47.46% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240419P00055000 | 2024-04-19 12:31PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,513 | 62.50% |
| ZM240426P00055000 | 2024-04-19 3:29PM EDT | 2024-04-26 | 0.07 | 0.06 | 0.09 | -0.07 | -50.00% | 45 | 367 | 35.16% |
| ZM240503P00055000 | 2024-04-19 2:26PM EDT | 2024-05-03 | 0.19 | 0.21 | 0.24 | +0.01 | +5.56% | 2 | 57 | 33.20% |
| ZM240510P00055000 | 2024-04-18 2:38PM EDT | 2024-05-10 | 0.28 | 0.36 | 0.40 | 0.00 | - | 5 | 27 | 32.37% |
| ZM240517P00055000 | 2024-04-19 3:14PM EDT | 2024-05-17 | 0.60 | 0.59 | 0.63 | +0.11 | +22.45% | 33 | 6,608 | 33.50% |
| ZM240524P00055000 | 2024-04-19 3:24PM EDT | 2024-05-24 | 1.14 | 1.04 | 1.30 | +0.08 | +7.55% | 56 | 331 | 41.97% |
| ZM240621P00055000 | 2024-04-19 1:42PM EDT | 2024-06-21 | 1.82 | 1.89 | 1.93 | +0.07 | +4.00% | 237 | 8,448 | 39.06% |
| ZM240719P00055000 | 2024-04-19 1:44PM EDT | 2024-07-19 | 2.16 | 2.27 | 2.33 | +0.11 | +5.37% | 7 | 495 | 36.46% |
| ZM240816P00055000 | 2024-04-18 11:02AM EDT | 2024-08-16 | 2.50 | 2.62 | 2.65 | +0.24 | +10.62% | 1 | 1,287 | 34.60% |
| ZM240920P00055000 | 2024-04-19 12:13PM EDT | 2024-09-20 | 3.35 | 3.35 | 3.45 | +0.31 | +10.20% | 4 | 356 | 36.21% |
| ZM241115P00055000 | 2024-04-19 10:24AM EDT | 2024-11-15 | 3.90 | 4.00 | 4.20 | -0.05 | -1.27% | 5 | 67 | 35.61% |
| ZM241220P00055000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 4.30 | 4.50 | 4.60 | 0.00 | - | 6 | 1,284 | 35.22% |
| ZM250117P00055000 | 2024-04-19 3:32PM EDT | 2025-01-17 | 4.76 | 4.70 | 4.85 | +0.26 | +5.73% | 212 | 2,025 | 34.69% |
| ZM250620P00055000 | 2024-04-19 2:35PM EDT | 2025-06-20 | 6.05 | 5.10 | 6.25 | +0.15 | +2.54% | 1 | 888 | 33.67% |
| ZM260116P00055000 | 2024-04-19 11:40AM EDT | 2026-01-16 | 7.35 | 7.25 | 7.65 | +0.20 | +2.80% | 11 | 851 | 32.41% |
© 2024 Yahoo. Tutti i diritti riservati.