Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.557,09 -1.702,34 (-2,83%)
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:75.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00075000 | 2024-04-23 11:11AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.17 | 0.00 | - | 1 | 10 | 73.83% |
| ZM240510C00075000 | 2024-04-12 10:08AM EDT | 2024-05-10 | 0.08 | 0.00 | 0.19 | 0.00 | - | 4 | 43 | 53.32% |
| ZM240517C00075000 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.07 | 0.05 | 0.09 | -0.02 | -22.22% | 14 | 3,830 | 42.97% |
| ZM240524C00075000 | 2024-04-22 2:30PM EDT | 2024-05-24 | 0.13 | 0.08 | 0.28 | 0.00 | - | 7 | 19 | 46.88% |
| ZM240621C00075000 | 2024-04-26 3:54PM EDT | 2024-06-21 | 0.63 | 0.61 | 0.70 | 0.00 | - | 125 | 13,148 | 42.29% |
| ZM240719C00075000 | 2024-04-26 3:09PM EDT | 2024-07-19 | 0.93 | 0.95 | 1.04 | +0.10 | +12.05% | 130 | 885 | 39.19% |
| ZM240816C00075000 | 2024-04-26 10:41AM EDT | 2024-08-16 | 1.31 | 1.33 | 1.41 | +0.07 | +5.65% | 48 | 888 | 37.84% |
| ZM240920C00075000 | 2024-04-26 1:26PM EDT | 2024-09-20 | 2.04 | 2.02 | 2.16 | +0.02 | +0.99% | 3 | 780 | 39.21% |
| ZM241115C00075000 | 2024-04-24 10:24AM EDT | 2024-11-15 | 2.89 | 2.81 | 3.15 | 0.00 | - | 2 | 81 | 39.66% |
| ZM241220C00075000 | 2024-04-23 2:09PM EDT | 2024-12-20 | 3.68 | 3.75 | 4.15 | 0.00 | - | 4 | 636 | 42.15% |
| ZM250117C00075000 | 2024-04-26 3:19PM EDT | 2025-01-17 | 4.00 | 4.10 | 4.25 | +0.20 | +5.26% | 6 | 1,565 | 40.38% |
| ZM250620C00075000 | 2024-04-25 11:29AM EDT | 2025-06-20 | 5.90 | 6.30 | 6.65 | 0.00 | - | 6 | 42 | 41.57% |
| ZM260116C00075000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 9.05 | 9.20 | 9.50 | +0.33 | +3.78% | 1 | 111 | 42.79% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-04-18 9:48AM EDT | 2024-05-17 | 14.70 | 12.60 | 13.35 | 0.00 | - | 1 | 64 | 57.13% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.50 | 13.55 | 0.00 | - | - | 0 | 55.76% |
| ZM240621P00075000 | 2024-04-18 1:06PM EDT | 2024-06-21 | 15.00 | 12.80 | 13.50 | 0.00 | - | 2 | 677 | 38.38% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 13.25 | 13.55 | 0.00 | - | 5 | 1,226 | 32.20% |
| ZM240816P00075000 | 2024-04-02 1:40PM EDT | 2024-08-16 | 12.10 | 13.45 | 13.95 | 0.00 | - | 2 | 437 | 32.94% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 13.60 | 14.50 | 0.00 | - | 1 | 216 | 33.84% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 14.25 | 14.75 | 0.00 | - | 1 | 26 | 30.59% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.70 | 15.55 | 0.00 | - | 2 | 558 | 33.19% |
| ZM250117P00075000 | 2024-04-25 11:46AM EDT | 2025-01-17 | 16.05 | 14.35 | 15.45 | 0.00 | - | 3 | 756 | 30.84% |
| ZM250620P00075000 | 2024-04-24 11:28AM EDT | 2025-06-20 | 16.70 | 15.50 | 16.40 | 0.00 | - | 3 | 12 | 28.66% |
| ZM260116P00075000 | 2024-04-24 9:59AM EDT | 2026-01-16 | 17.35 | 17.10 | 17.50 | 0.00 | - | 3 | 252 | 27.10% |
© 2024 Yahoo. Tutti i diritti riservati.