Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.553,14 -1.802,14 (-3,09%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:60.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00060000 | 2024-05-10 3:45PM EDT | 2024-05-10 | 1.78 | 1.67 | 2.67 | +0.32 | +21.92% | 72 | 229 | 66.21% |
| ZM240517C00060000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 2.19 | 2.05 | 2.46 | +0.55 | +33.54% | 25 | 1,483 | 34.23% |
| ZM240524C00060000 | 2024-05-10 3:07PM EDT | 2024-05-24 | 3.92 | 4.00 | 4.15 | +0.02 | +0.51% | 8 | 69 | 60.60% |
| ZM240531C00060000 | 2024-05-09 12:57PM EDT | 2024-05-31 | 4.00 | 4.15 | 4.30 | 0.00 | - | 2 | 9 | 52.64% |
| ZM240607C00060000 | 2024-05-10 10:03AM EDT | 2024-06-07 | 4.32 | 4.35 | 4.50 | -0.08 | -1.82% | 1 | 4 | 50.00% |
| ZM240621C00060000 | 2024-05-10 3:49PM EDT | 2024-06-21 | 4.70 | 4.70 | 4.85 | +0.18 | +3.98% | 22 | 1,528 | 45.36% |
| ZM240719C00060000 | 2024-05-10 2:08PM EDT | 2024-07-19 | 5.20 | 5.40 | 5.70 | -0.10 | -1.89% | 52 | 744 | 43.38% |
| ZM240816C00060000 | 2024-05-10 3:03PM EDT | 2024-08-16 | 6.00 | 6.10 | 6.30 | +0.10 | +1.69% | 15 | 969 | 41.57% |
| ZM240920C00060000 | 2024-05-10 2:08PM EDT | 2024-09-20 | 7.06 | 7.25 | 7.40 | -0.24 | -3.29% | 26 | 837 | 43.31% |
| ZM241115C00060000 | 2024-05-09 11:58AM EDT | 2024-11-15 | 8.15 | 8.40 | 8.55 | 0.00 | - | 5 | 377 | 43.03% |
| ZM241220C00060000 | 2024-05-08 3:58PM EDT | 2024-12-20 | 8.99 | 9.20 | 9.40 | 0.00 | - | 1 | 45 | 44.07% |
| ZM250117C00060000 | 2024-05-09 3:52PM EDT | 2025-01-17 | 9.40 | 9.70 | 9.85 | 0.00 | - | 10 | 334 | 43.83% |
| ZM250321C00060000 | 2024-05-08 10:10AM EDT | 2025-03-21 | 11.60 | 10.85 | 11.15 | 0.00 | - | - | 3 | 45.09% |
| ZM250620C00060000 | 2024-05-09 3:52PM EDT | 2025-06-20 | 12.00 | 12.25 | 12.60 | 0.00 | - | 1 | 18 | 45.53% |
| ZM260116C00060000 | 2024-05-10 1:46PM EDT | 2026-01-16 | 15.03 | 14.40 | 15.45 | -0.13 | -0.86% | 3 | 274 | 46.34% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00060000 | 2024-05-10 3:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.16 | -0.06 | -85.71% | 132 | 615 | 61.13% |
| ZM240517P00060000 | 2024-05-10 3:56PM EDT | 2024-05-17 | 0.21 | 0.20 | 0.21 | -0.29 | -58.00% | 343 | 6,727 | 23.83% |
| ZM240524P00060000 | 2024-05-10 2:30PM EDT | 2024-05-24 | 1.98 | 1.90 | 2.02 | -0.16 | -7.48% | 23 | 181 | 57.57% |
| ZM240531P00060000 | 2024-05-10 2:36PM EDT | 2024-05-31 | 2.27 | 1.92 | 2.20 | -0.18 | -7.35% | 3 | 46 | 51.71% |
| ZM240607P00060000 | 2024-05-08 10:03AM EDT | 2024-06-07 | 2.28 | 2.17 | 2.32 | +0.08 | +3.64% | 15 | 12 | 46.83% |
| ZM240614P00060000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 2.69 | 2.31 | 2.58 | 0.00 | - | 1 | 1 | 45.56% |
| ZM240621P00060000 | 2024-05-10 3:16PM EDT | 2024-06-21 | 2.62 | 2.46 | 2.53 | -0.08 | -2.96% | 178 | 6,618 | 41.07% |
| ZM240719P00060000 | 2024-05-10 11:21AM EDT | 2024-07-19 | 3.04 | 2.90 | 2.97 | -0.01 | -0.33% | 72 | 2,338 | 36.16% |
| ZM240816P00060000 | 2024-05-10 12:27PM EDT | 2024-08-16 | 3.55 | 3.40 | 3.50 | -0.10 | -2.74% | 129 | 2,133 | 34.90% |
| ZM240920P00060000 | 2024-05-10 1:20PM EDT | 2024-09-20 | 4.40 | 4.20 | 4.35 | -0.20 | -4.35% | 7 | 1,239 | 35.88% |
| ZM241115P00060000 | 2024-05-08 11:52AM EDT | 2024-11-15 | 5.05 | 4.90 | 5.15 | -0.05 | -0.98% | 2 | 131 | 34.77% |
| ZM241220P00060000 | 2024-05-07 9:58AM EDT | 2024-12-20 | 5.62 | 5.50 | 5.65 | 0.00 | - | 3 | 657 | 34.61% |
| ZM250117P00060000 | 2024-05-10 3:24PM EDT | 2025-01-17 | 5.92 | 5.70 | 5.90 | -0.15 | -2.47% | 40 | 2,796 | 33.89% |
| ZM250321P00060000 | 2024-05-10 1:38PM EDT | 2025-03-21 | 6.55 | 5.00 | 6.70 | -0.36 | -5.21% | 25 | 6 | 33.92% |
| ZM250620P00060000 | 2024-05-10 1:46PM EDT | 2025-06-20 | 7.50 | 7.20 | 7.50 | -0.05 | -0.66% | 2 | 498 | 33.07% |
| ZM260116P00060000 | 2024-05-08 9:58AM EDT | 2026-01-16 | 8.60 | 8.55 | 9.00 | 0.00 | - | 3 | 3,159 | 31.71% |
© 2024 Yahoo. Tutti i diritti riservati.