Italia markets closed
Dow Jones
38.864,72 +12,45 (+0,03%) Nasdaq
16.324,28 -24,96 (-0,15%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0755 -0,0019 (-0,17%) Bitcoin EUR
58.677,64 +288,19 (+0,49%) CMC Crypto 200
1.310,12 -55,01 (-4,03%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:18PM EDT. Mercato aperto.
Prezzo d'esercizio:80.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00080000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 130 | 2,487 | 64.45% |
| ZM240524C00080000 | 2024-05-03 3:35PM EDT | 2024-05-24 | 0.10 | 0.05 | 0.26 | 0.00 | - | 1 | 3 | 63.87% |
| ZM240531C00080000 | 2024-05-06 12:11PM EDT | 2024-05-31 | 0.21 | 0.03 | 0.26 | 0.00 | - | 10 | 6 | 53.52% |
| ZM240607C00080000 | 2024-05-07 1:38PM EDT | 2024-06-07 | 0.20 | 0.17 | 0.27 | -0.03 | -13.04% | 1 | 46 | 51.27% |
| ZM240621C00080000 | 2024-05-07 3:02PM EDT | 2024-06-21 | 0.29 | 0.26 | 0.32 | +0.01 | +3.70% | 8 | 3,048 | 46.29% |
| ZM240719C00080000 | 2024-05-03 2:36PM EDT | 2024-07-19 | 0.46 | 0.42 | 0.49 | 0.00 | - | 2 | 967 | 40.33% |
| ZM240816C00080000 | 2024-05-06 3:32PM EDT | 2024-08-16 | 0.75 | 0.71 | 0.88 | 0.00 | - | 26 | 756 | 40.26% |
| ZM240920C00080000 | 2024-05-07 10:11AM EDT | 2024-09-20 | 1.26 | 1.24 | 1.31 | +0.03 | +2.44% | 7 | 1,561 | 39.36% |
| ZM241115C00080000 | 2024-05-07 10:18AM EDT | 2024-11-15 | 2.09 | 2.06 | 2.20 | +0.01 | +0.48% | 9 | 108 | 40.02% |
| ZM241220C00080000 | 2024-05-06 3:52PM EDT | 2024-12-20 | 2.58 | 2.64 | 2.75 | 0.00 | - | 46 | 2,207 | 40.32% |
| ZM250117C00080000 | 2024-05-07 1:29PM EDT | 2025-01-17 | 2.97 | 2.85 | 3.05 | +0.04 | +1.37% | 10 | 1,918 | 39.78% |
| ZM250321C00080000 | 2024-05-07 11:30AM EDT | 2025-03-21 | 4.05 | 3.90 | 4.10 | +0.20 | +5.19% | 1 | 14 | 40.82% |
| ZM250620C00080000 | 2024-05-07 1:48PM EDT | 2025-06-20 | 5.15 | 5.05 | 5.40 | 0.00 | - | 2 | 258 | 41.37% |
| ZM260116C00080000 | 2024-05-07 9:31AM EDT | 2026-01-16 | 7.75 | 7.75 | 8.10 | -0.13 | -1.65% | 1 | 94 | 42.28% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00080000 | 2024-04-02 3:42PM EDT | 2024-05-17 | 15.95 | 16.95 | 17.60 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240524P00080000 | 2024-04-15 10:18AM EDT | 2024-05-24 | 19.25 | 17.50 | 18.05 | 0.00 | - | 1 | 0 | 52.34% |
| ZM240621P00080000 | 2024-05-03 1:09PM EDT | 2024-06-21 | 18.45 | 17.70 | 18.00 | 0.00 | - | 2 | 48,597 | 44.63% |
| ZM240719P00080000 | 2024-03-26 3:26PM EDT | 2024-07-19 | 14.05 | 18.70 | 19.40 | 0.00 | - | 1 | 0 | 53.71% |
| ZM240816P00080000 | 2024-04-24 10:08AM EDT | 2024-08-16 | 18.60 | 17.80 | 18.20 | 0.00 | - | 7 | 38 | 34.03% |
| ZM240920P00080000 | 2024-04-18 9:54AM EDT | 2024-09-20 | 19.87 | 17.75 | 18.40 | 0.00 | - | 1 | 74 | 32.20% |
| ZM241115P00080000 | 2024-04-25 1:50PM EDT | 2024-11-15 | 19.51 | 18.35 | 18.90 | 0.00 | - | - | 1 | 32.00% |
| ZM241220P00080000 | 2024-04-29 2:21PM EDT | 2024-12-20 | 17.88 | 18.35 | 18.90 | 0.00 | - | 1 | 29 | 29.44% |
| ZM250117P00080000 | 2024-04-25 1:50PM EDT | 2025-01-17 | 19.77 | 18.75 | 19.70 | 0.00 | - | 1 | 666 | 33.33% |
| ZM260116P00080000 | 2024-05-01 11:40AM EDT | 2026-01-16 | 21.29 | 20.60 | 21.80 | 0.00 | - | 16 | 63 | 29.22% |
© 2024 Yahoo. Tutti i diritti riservati.