ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:85.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00085000 | 2023-05-26 3:45PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | 0.00 | - | 478 | 438 | 95.31% |
| ZM230609C00085000 | 2023-05-26 2:59PM EDT | 2023-06-09 | 0.10 | 0.09 | 0.16 | +0.08 | +400.00% | 5 | 61 | 77.34% |
| ZM230616C00085000 | 2023-05-26 3:59PM EDT | 2023-06-16 | 0.19 | 0.19 | 0.23 | -0.01 | -5.00% | 1,733 | 13,933 | 66.50% |
| ZM230623C00085000 | 2023-05-26 2:18PM EDT | 2023-06-23 | 0.27 | 0.18 | 0.32 | +0.14 | +107.69% | 2 | 30 | 58.50% |
| ZM230630C00085000 | 2023-05-26 2:37PM EDT | 2023-06-30 | 0.34 | 0.26 | 0.37 | +0.19 | +126.67% | 13 | 17 | 54.30% |
| ZM230707C00085000 | 2023-05-26 1:04PM EDT | 2023-07-07 | 0.45 | 0.30 | 0.43 | +0.45 | - | 8 | - | 50.78% |
| ZM230721C00085000 | 2023-05-26 3:36PM EDT | 2023-07-21 | 0.59 | 0.56 | 0.69 | +0.05 | +9.26% | 160 | 735 | 51.03% |
| ZM230818C00085000 | 2023-05-26 3:04PM EDT | 2023-08-18 | 1.14 | 1.05 | 1.18 | +0.09 | +8.57% | 92 | 799 | 48.29% |
| ZM231020C00085000 | 2023-05-26 1:22PM EDT | 2023-10-20 | 3.21 | 2.69 | 2.85 | +0.82 | +34.31% | 5 | 434 | 50.00% |
| ZM231117C00085000 | 2023-05-26 12:53PM EDT | 2023-11-17 | 3.78 | 3.25 | 3.45 | +1.49 | +65.07% | 1 | 139 | 49.70% |
| ZM240119C00085000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 5.10 | 4.75 | 4.95 | +0.55 | +12.09% | 16 | 953 | 50.46% |
| ZM240621C00085000 | 2023-05-23 1:46PM EDT | 2024-06-21 | 8.15 | 8.05 | 8.25 | 0.00 | - | 1 | 16 | 51.50% |
| ZM250117C00085000 | 2023-05-25 12:26PM EDT | 2025-01-17 | 10.45 | 11.90 | 12.15 | 0.00 | - | 6 | 376 | 53.03% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602P00085000 | 2023-05-25 1:38PM EDT | 2023-06-02 | 21.81 | 18.65 | 18.85 | 0.00 | - | - | 2 | 98.44% |
| ZM230609P00085000 | 2023-05-23 3:55PM EDT | 2023-06-09 | 19.23 | 18.65 | 19.00 | 0.00 | - | - | 0 | 73.83% |
| ZM230616P00085000 | 2023-05-25 3:57PM EDT | 2023-06-16 | 19.91 | 18.70 | 18.95 | 0.00 | - | 401 | 235 | 57.81% |
| ZM230818P00085000 | 2023-05-26 10:26AM EDT | 2023-08-18 | 18.73 | 19.05 | 19.40 | -2.49 | -11.73% | 1 | 97 | 40.97% |
| ZM231020P00085000 | 2023-05-26 1:22PM EDT | 2023-10-20 | 19.02 | 20.05 | 20.50 | -4.26 | -18.30% | 1 | 104 | 41.57% |
| ZM231117P00085000 | 2023-05-22 9:59AM EDT | 2023-11-17 | 18.55 | 20.35 | 20.85 | 0.00 | - | 2 | 28 | 40.66% |
| ZM240119P00085000 | 2023-05-25 3:22PM EDT | 2024-01-19 | 22.20 | 21.25 | 21.65 | 0.00 | - | 69 | 1,438 | 39.56% |
| ZM240621P00085000 | 2023-05-16 3:08PM EDT | 2024-06-21 | 24.15 | 23.10 | 23.55 | 0.00 | - | 5 | 24 | 38.73% |
| ZM250117P00085000 | 2023-05-24 11:15AM EDT | 2025-01-17 | 26.92 | 25.35 | 25.85 | 0.00 | - | 4 | 234 | 38.42% |
© 2023 Yahoo. Tutti i diritti riservati.