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:115.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00115000 | 2022-06-24 3:54PM EDT | 2022-07-01 | 9.22 | 9.10 | 9.45 | +2.82 | +44.06% | 211 | 670 | 73.29% |
| ZM220708C00115000 | 2022-06-24 3:08PM EDT | 2022-07-08 | 9.50 | 10.35 | 10.90 | +3.02 | +46.60% | 20 | 59 | 67.72% |
| ZM220715C00115000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 11.85 | 11.80 | 12.10 | +2.26 | +23.57% | 149 | 1,939 | 67.87% |
| ZM220722C00115000 | 2022-06-24 3:40PM EDT | 2022-07-22 | 12.45 | 12.80 | 13.45 | +2.35 | +23.27% | 14 | 38 | 68.23% |
| ZM220729C00115000 | 2022-06-24 3:53PM EDT | 2022-07-29 | 13.97 | 13.90 | 14.40 | +4.01 | +40.26% | 2 | 63 | 68.31% |
| ZM220819C00115000 | 2022-06-24 3:36PM EDT | 2022-08-19 | 15.95 | 16.50 | 16.90 | +1.82 | +12.88% | 63 | 1,878 | 68.20% |
| ZM220916C00115000 | 2022-06-24 3:37PM EDT | 2022-09-16 | 20.27 | 20.75 | 21.20 | +1.98 | +10.83% | 42 | 562 | 75.10% |
| ZM221021C00115000 | 2022-06-24 10:45AM EDT | 2022-10-21 | 21.50 | 23.00 | 23.45 | +1.78 | +9.03% | 27 | 229 | 71.61% |
| ZM221118C00115000 | 2022-06-23 10:40AM EDT | 2022-11-18 | 20.70 | 24.60 | 25.05 | 0.00 | - | 11 | 108 | 69.90% |
| ZM221216C00115000 | 2022-06-24 9:48AM EDT | 2022-12-16 | 26.71 | 26.45 | 27.10 | +3.71 | +16.13% | 1 | 37 | 70.22% |
| ZM230120C00115000 | 2022-06-24 9:34AM EDT | 2023-01-20 | 27.02 | 28.10 | 28.65 | +2.47 | +10.06% | 1 | 168 | 68.71% |
| ZM230616C00115000 | 2022-06-24 11:55AM EDT | 2023-06-16 | 31.25 | 33.90 | 34.70 | +1.42 | +4.76% | 2 | 38 | 65.94% |
| ZM240119C00115000 | 2022-06-24 12:56PM EDT | 2024-01-19 | 38.35 | 39.75 | 41.20 | +1.20 | +3.23% | 7 | 139 | 63.12% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00115000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.55 | 1.50 | 1.61 | -2.10 | -57.53% | 319 | 192 | 71.58% |
| ZM220708P00115000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 2.85 | 2.68 | 3.05 | -2.20 | -43.56% | 101 | 24 | 66.21% |
| ZM220715P00115000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 4.15 | 4.00 | 4.20 | -2.25 | -35.16% | 74 | 1,279 | 65.81% |
| ZM220722P00115000 | 2022-06-24 3:42PM EDT | 2022-07-22 | 5.54 | 5.10 | 5.50 | -2.75 | -33.17% | 12 | 23 | 66.70% |
| ZM220729P00115000 | 2022-06-24 11:02AM EDT | 2022-07-29 | 7.35 | 6.10 | 6.35 | -1.73 | -19.05% | 6 | 20 | 66.24% |
| ZM220819P00115000 | 2022-06-24 3:01PM EDT | 2022-08-19 | 8.98 | 8.50 | 8.75 | -2.02 | -18.36% | 123 | 1,267 | 65.76% |
| ZM220916P00115000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 12.93 | 12.50 | 12.85 | -2.27 | -14.93% | 8 | 1,232 | 72.10% |
| ZM221021P00115000 | 2022-06-24 9:42AM EDT | 2022-10-21 | 15.30 | 14.45 | 14.80 | -2.25 | -12.82% | 1 | 293 | 67.94% |
| ZM221118P00115000 | 2022-06-24 11:17AM EDT | 2022-11-18 | 17.45 | 15.70 | 16.15 | -4.90 | -21.92% | 4 | 25 | 65.56% |
| ZM221216P00115000 | 2022-06-21 11:56AM EDT | 2022-12-16 | 21.19 | 17.60 | 17.95 | 0.00 | - | 3 | 19 | 65.92% |
| ZM230120P00115000 | 2022-06-23 3:14PM EDT | 2023-01-20 | 21.23 | 18.70 | 19.05 | 0.00 | - | 2 | 382 | 63.33% |
| ZM230616P00115000 | 2022-06-21 2:46PM EDT | 2023-06-16 | 26.55 | 23.00 | 23.55 | 0.00 | - | 4 | 38 | 58.34% |
| ZM240119P00115000 | 2022-06-22 11:10AM EDT | 2024-01-19 | 29.20 | 26.95 | 27.75 | 0.00 | - | 2 | 269 | 53.24% |
© 2022 Yahoo. Tutti i diritti riservati.
