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:110.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00110000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 13.18 | 13.25 | 13.70 | +3.18 | +31.80% | 118 | 174 | 78.56% |
| ZM220708C00110000 | 2022-06-24 3:55PM EDT | 2022-07-08 | 14.37 | 14.20 | 14.80 | +5.09 | +54.85% | 34 | 333 | 71.48% |
| ZM220715C00110000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 15.50 | 15.35 | 15.75 | +3.16 | +25.61% | 156 | 1,378 | 70.29% |
| ZM220722C00110000 | 2022-06-24 3:53PM EDT | 2022-07-22 | 16.37 | 16.30 | 16.90 | +3.62 | +28.39% | 6 | 83 | 70.58% |
| ZM220729C00110000 | 2022-06-24 2:33PM EDT | 2022-07-29 | 16.40 | 17.20 | 17.85 | +1.55 | +10.44% | 3 | 27 | 70.48% |
| ZM220819C00110000 | 2022-06-24 2:36PM EDT | 2022-08-19 | 19.00 | 19.65 | 20.20 | +1.95 | +11.44% | 57 | 1,465 | 70.29% |
| ZM220916C00110000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 23.70 | 23.70 | 24.15 | +4.04 | +20.55% | 25 | 647 | 76.67% |
| ZM221021C00110000 | 2022-06-24 3:30PM EDT | 2022-10-21 | 25.20 | 25.75 | 26.25 | +2.65 | +11.75% | 5 | 385 | 72.64% |
| ZM221118C00110000 | 2022-06-21 11:35AM EDT | 2022-11-18 | 23.80 | 27.15 | 27.80 | 0.00 | - | 1 | 177 | 70.62% |
| ZM221216C00110000 | 2022-06-24 10:10AM EDT | 2022-12-16 | 29.24 | 29.40 | 30.50 | +3.05 | +11.65% | 2 | 16 | 72.86% |
| ZM230120C00110000 | 2022-06-24 3:48PM EDT | 2023-01-20 | 30.60 | 30.65 | 31.30 | +2.25 | +7.94% | 14 | 5,501 | 69.57% |
| ZM230217C00110000 | 2022-06-21 12:47PM EDT | 2023-02-17 | 27.40 | 32.05 | 32.55 | 0.00 | - | 3 | 4 | 69.09% |
| ZM230616C00110000 | 2022-06-24 3:14PM EDT | 2023-06-16 | 35.80 | 36.50 | 37.20 | +5.80 | +19.33% | 2 | 35 | 66.95% |
| ZM240119C00110000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 42.80 | 42.25 | 43.60 | +3.55 | +9.04% | 4 | 273 | 64.08% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00110000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.76 | 0.70 | 0.79 | -1.25 | -62.19% | 240 | 193 | 75.78% |
| ZM220708P00110000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 1.77 | 1.60 | 1.73 | -1.48 | -45.54% | 141 | 55 | 68.34% |
| ZM220715P00110000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 2.80 | 2.69 | 2.83 | -1.75 | -38.46% | 625 | 3,154 | 68.56% |
| ZM220722P00110000 | 2022-06-24 3:23PM EDT | 2022-07-22 | 3.97 | 3.55 | 3.95 | -1.83 | -31.55% | 5 | 54 | 68.62% |
| ZM220729P00110000 | 2022-06-24 1:45PM EDT | 2022-07-29 | 5.50 | 4.50 | 4.80 | -1.04 | -15.90% | 11 | 50 | 68.58% |
| ZM220819P00110000 | 2022-06-24 3:01PM EDT | 2022-08-19 | 6.92 | 6.70 | 6.90 | -1.68 | -19.53% | 147 | 1,952 | 67.33% |
| ZM220916P00110000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 10.85 | 10.50 | 10.80 | -1.77 | -14.03% | 9 | 1,147 | 73.62% |
| ZM221021P00110000 | 2022-06-24 10:39AM EDT | 2022-10-21 | 13.20 | 12.30 | 12.60 | -1.40 | -9.59% | 4 | 123 | 69.01% |
| ZM221118P00110000 | 2022-06-24 2:36PM EDT | 2022-11-18 | 14.00 | 13.55 | 14.00 | -1.70 | -10.83% | 7 | 135 | 66.82% |
| ZM221216P00110000 | 2022-06-24 12:53PM EDT | 2022-12-16 | 15.60 | 15.30 | 15.60 | -2.55 | -14.05% | 7 | 21 | 66.74% |
| ZM230120P00110000 | 2022-06-24 3:37PM EDT | 2023-01-20 | 16.86 | 16.45 | 16.80 | -1.54 | -8.37% | 4 | 4,212 | 64.44% |
| ZM230616P00110000 | 2022-06-21 2:01PM EDT | 2023-06-16 | 23.99 | 20.60 | 21.10 | 0.00 | - | 1 | 14 | 59.15% |
| ZM240119P00110000 | 2022-06-24 11:52AM EDT | 2024-01-19 | 25.85 | 24.45 | 25.10 | -0.86 | -3.22% | 3 | 1,120 | 53.84% |
© 2022 Yahoo. Tutti i diritti riservati.
