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:105.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00105000 | 2022-06-24 3:46PM EDT | 2022-07-01 | 17.30 | 17.85 | 18.30 | +4.20 | +32.06% | 21 | 215 | 79.00% |
| ZM220708C00105000 | 2022-06-24 1:16PM EDT | 2022-07-08 | 16.16 | 18.40 | 19.10 | +2.06 | +14.61% | 6 | 17 | 72.34% |
| ZM220715C00105000 | 2022-06-24 3:38PM EDT | 2022-07-15 | 18.83 | 19.40 | 19.85 | +4.30 | +29.59% | 43 | 645 | 72.24% |
| ZM220722C00105000 | 2022-06-22 9:43AM EDT | 2022-07-22 | 16.32 | 20.10 | 20.80 | 0.00 | - | 1 | 9 | 71.92% |
| ZM220729C00105000 | 2022-06-24 10:11AM EDT | 2022-07-29 | 20.72 | 20.95 | 21.60 | +7.32 | +54.63% | 16 | 26 | 72.10% |
| ZM220819C00105000 | 2022-06-24 2:10PM EDT | 2022-08-19 | 21.12 | 23.05 | 23.85 | +1.22 | +6.13% | 3 | 588 | 71.97% |
| ZM220916C00105000 | 2022-06-23 3:49PM EDT | 2022-09-16 | 24.00 | 26.85 | 27.50 | 0.00 | - | 1 | 219 | 78.24% |
| ZM221021C00105000 | 2022-06-23 1:39PM EDT | 2022-10-21 | 23.95 | 28.70 | 29.40 | 0.00 | - | 3 | 70 | 73.72% |
| ZM221118C00105000 | 2022-06-23 3:21PM EDT | 2022-11-18 | 26.81 | 30.15 | 31.15 | 0.00 | - | 2 | 158 | 72.40% |
| ZM230120C00105000 | 2022-06-22 3:31PM EDT | 2023-01-20 | 29.40 | 33.45 | 34.45 | 0.00 | - | 10 | 718 | 70.98% |
| ZM230616C00105000 | 2022-06-24 10:24AM EDT | 2023-06-16 | 39.00 | 38.85 | 40.05 | +7.35 | +23.22% | 1 | 51 | 67.73% |
| ZM240119C00105000 | 2022-06-24 2:35PM EDT | 2024-01-19 | 44.40 | 44.45 | 45.75 | +3.05 | +7.38% | 9 | 128 | 64.31% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00105000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.33 | 0.32 | 0.36 | -0.73 | -68.87% | 503 | 410 | 74.61% |
| ZM220708P00105000 | 2022-06-24 3:02PM EDT | 2022-07-08 | 1.00 | 0.91 | 1.00 | -1.60 | -61.54% | 417 | 63 | 69.04% |
| ZM220715P00105000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 1.83 | 1.74 | 1.88 | -1.32 | -41.90% | 322 | 3,548 | 69.80% |
| ZM220722P00105000 | 2022-06-24 2:19PM EDT | 2022-07-22 | 2.90 | 2.50 | 2.67 | -1.67 | -36.54% | 7 | 165 | 69.48% |
| ZM220729P00105000 | 2022-06-24 10:56AM EDT | 2022-07-29 | 4.15 | 3.25 | 3.45 | -1.20 | -22.43% | 23 | 70 | 69.48% |
| ZM220819P00105000 | 2022-06-24 3:54PM EDT | 2022-08-19 | 5.30 | 5.20 | 5.35 | -2.90 | -35.37% | 35 | 594 | 68.41% |
| ZM220916P00105000 | 2022-06-24 3:36PM EDT | 2022-09-16 | 9.09 | 8.70 | 9.00 | -1.51 | -14.25% | 10 | 901 | 74.74% |
| ZM221021P00105000 | 2022-06-24 12:13PM EDT | 2022-10-21 | 11.45 | 10.40 | 10.75 | -1.65 | -12.60% | 3 | 529 | 70.19% |
| ZM221118P00105000 | 2022-06-24 12:13PM EDT | 2022-11-18 | 12.65 | 11.50 | 11.90 | -0.90 | -6.64% | 6 | 220 | 67.44% |
| ZM221216P00105000 | 2022-06-24 10:37AM EDT | 2022-12-16 | 14.10 | 13.20 | 13.55 | -1.40 | -9.03% | 6 | 18 | 67.64% |
| ZM230120P00105000 | 2022-06-24 10:36AM EDT | 2023-01-20 | 15.05 | 14.15 | 14.65 | -1.88 | -11.10% | 1 | 686 | 64.98% |
| ZM230616P00105000 | 2022-06-15 1:28PM EDT | 2023-06-16 | 23.10 | 18.25 | 18.85 | 0.00 | - | 4 | 29 | 59.87% |
| ZM240119P00105000 | 2022-06-21 12:06PM EDT | 2024-01-19 | 25.05 | 21.95 | 22.55 | 0.00 | - | 2 | 113 | 54.29% |
© 2022 Yahoo. Tutti i diritti riservati.
