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:100.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00100000 | 2022-06-24 1:43PM EDT | 2022-07-01 | 19.93 | 22.60 | 23.20 | +1.43 | +7.73% | 44 | 105 | 87.89% |
| ZM220708C00100000 | 2022-06-24 10:16AM EDT | 2022-07-08 | 22.63 | 23.00 | 23.80 | +5.07 | +28.87% | 12 | 13 | 79.35% |
| ZM220715C00100000 | 2022-06-24 3:57PM EDT | 2022-07-15 | 24.00 | 23.75 | 24.20 | +4.75 | +24.68% | 171 | 1,791 | 76.10% |
| ZM220722C00100000 | 2022-06-22 11:31AM EDT | 2022-07-22 | 21.83 | 24.25 | 25.05 | 0.00 | - | 1 | 4 | 75.46% |
| ZM220729C00100000 | 2022-06-24 10:17AM EDT | 2022-07-29 | 24.75 | 25.00 | 25.70 | +3.95 | +18.99% | 1 | 7 | 75.38% |
| ZM220819C00100000 | 2022-06-24 2:19PM EDT | 2022-08-19 | 25.47 | 26.80 | 27.60 | +2.07 | +8.85% | 4 | 558 | 74.23% |
| ZM220916C00100000 | 2022-06-24 3:47PM EDT | 2022-09-16 | 29.90 | 30.30 | 30.75 | +4.09 | +15.85% | 30 | 743 | 79.79% |
| ZM221021C00100000 | 2022-06-22 1:03PM EDT | 2022-10-21 | 27.75 | 31.95 | 32.60 | 0.00 | - | 4 | 81 | 75.07% |
| ZM221118C00100000 | 2022-06-24 3:06PM EDT | 2022-11-18 | 32.46 | 33.35 | 33.90 | +1.36 | +4.37% | 2 | 76 | 73.03% |
| ZM221216C00100000 | 2022-06-16 10:17AM EDT | 2022-12-16 | 24.45 | 35.10 | 35.75 | 0.00 | - | - | 4 | 73.55% |
| ZM230120C00100000 | 2022-06-24 10:26AM EDT | 2023-01-20 | 37.00 | 36.35 | 37.10 | +3.50 | +10.45% | 3 | 642 | 71.47% |
| ZM230616C00100000 | 2022-06-21 12:02PM EDT | 2023-06-16 | 36.94 | 41.70 | 42.50 | 0.00 | - | 1 | 60 | 68.45% |
| ZM240119C00100000 | 2022-06-24 3:27PM EDT | 2024-01-19 | 47.54 | 47.05 | 48.90 | +3.49 | +7.92% | 8 | 500 | 65.79% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00100000 | 2022-06-24 3:58PM EDT | 2022-07-01 | 0.17 | 0.11 | 0.16 | -0.37 | -68.52% | 200 | 250 | 77.93% |
| ZM220708P00100000 | 2022-06-24 3:28PM EDT | 2022-07-08 | 0.60 | 0.50 | 0.57 | -0.61 | -50.41% | 32 | 118 | 72.66% |
| ZM220715P00100000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.17 | 1.11 | 1.19 | -0.90 | -43.48% | 224 | 1,448 | 72.75% |
| ZM220722P00100000 | 2022-06-24 2:15PM EDT | 2022-07-22 | 2.04 | 1.68 | 1.83 | -1.21 | -37.23% | 4 | 127 | 72.02% |
| ZM220729P00100000 | 2022-06-24 3:47PM EDT | 2022-07-29 | 2.45 | 2.30 | 2.45 | -1.15 | -31.94% | 16 | 47 | 71.70% |
| ZM220819P00100000 | 2022-06-24 3:58PM EDT | 2022-08-19 | 4.05 | 3.95 | 4.15 | -1.55 | -27.68% | 168 | 671 | 70.39% |
| ZM220916P00100000 | 2022-06-24 3:01PM EDT | 2022-09-16 | 7.48 | 7.15 | 7.40 | -1.67 | -18.25% | 2 | 540 | 76.40% |
| ZM221021P00100000 | 2022-06-24 3:01PM EDT | 2022-10-21 | 8.98 | 8.65 | 8.95 | -1.92 | -17.61% | 10 | 618 | 71.28% |
| ZM221118P00100000 | 2022-06-24 11:54AM EDT | 2022-11-18 | 10.90 | 9.75 | 10.05 | -1.60 | -12.80% | 6 | 158 | 68.64% |
| ZM221216P00100000 | 2022-06-24 10:36AM EDT | 2022-12-16 | 12.10 | 11.10 | 11.65 | -1.45 | -10.70% | 6 | 70 | 68.38% |
| ZM230120P00100000 | 2022-06-24 3:38PM EDT | 2023-01-20 | 12.70 | 12.30 | 12.65 | -1.80 | -12.41% | 11 | 1,490 | 66.12% |
| ZM230616P00100000 | 2022-06-24 11:43AM EDT | 2023-06-16 | 17.25 | 15.80 | 16.60 | -1.05 | -5.74% | 10 | 128 | 60.21% |
| ZM240119P00100000 | 2022-06-24 3:58PM EDT | 2024-01-19 | 20.09 | 18.90 | 20.25 | -1.71 | -7.84% | 4 | 422 | 54.24% |
© 2022 Yahoo. Tutti i diritti riservati.
