Italia markets closed
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0484 +0,0041 (+0,39%) BTC-EUR
18.006,68 -1.358,37 (-7,01%) CMC Crypto 200
406,43 -25,04 (-5,80%)
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:125.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00125000 | 2022-06-30 3:41PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | -0.08 | -80.00% | 72 | 428 | 79.69% |
| ZM220708C00125000 | 2022-06-30 3:34PM EDT | 2022-07-08 | 0.30 | 0.26 | 0.32 | -0.53 | -63.86% | 93 | 742 | 60.35% |
| ZM220715C00125000 | 2022-06-30 3:54PM EDT | 2022-07-15 | 1.06 | 0.97 | 1.11 | -0.72 | -40.45% | 112 | 1,238 | 63.23% |
| ZM220722C00125000 | 2022-06-30 3:32PM EDT | 2022-07-22 | 1.92 | 1.67 | 2.02 | -0.93 | -32.63% | 6 | 90 | 64.18% |
| ZM220729C00125000 | 2022-06-30 1:10PM EDT | 2022-07-29 | 2.97 | 2.43 | 2.79 | -0.73 | -19.73% | 10 | 112 | 64.48% |
| ZM220805C00125000 | 2022-06-28 2:42PM EDT | 2022-08-05 | 5.20 | 3.10 | 3.65 | 0.00 | - | 5 | 17 | 64.95% |
| ZM220819C00125000 | 2022-06-30 3:57PM EDT | 2022-08-19 | 4.72 | 4.55 | 4.85 | -1.23 | -20.67% | 47 | 640 | 64.86% |
| ZM220916C00125000 | 2022-06-30 1:56PM EDT | 2022-09-16 | 9.45 | 8.70 | 9.05 | -0.85 | -8.25% | 8 | 705 | 74.35% |
| ZM221021C00125000 | 2022-06-30 12:36PM EDT | 2022-10-21 | 11.65 | 10.80 | 11.30 | -0.65 | -5.28% | 4 | 198 | 71.12% |
| ZM221118C00125000 | 2022-06-30 2:50PM EDT | 2022-11-18 | 12.75 | 12.25 | 12.80 | -3.45 | -21.30% | 3 | 103 | 69.28% |
| ZM221216C00125000 | 2022-06-30 11:35AM EDT | 2022-12-16 | 14.85 | 14.00 | 14.75 | -6.76 | -31.28% | 1 | 41 | 69.64% |
| ZM230120C00125000 | 2022-06-30 3:45PM EDT | 2023-01-20 | 16.00 | 15.55 | 16.10 | -1.85 | -10.36% | 49 | 989 | 67.91% |
| ZM230217C00125000 | 2022-06-30 3:39PM EDT | 2023-02-17 | 17.40 | 16.85 | 17.50 | -1.95 | -10.08% | 4 | 19 | 67.62% |
| ZM230616C00125000 | 2022-06-30 11:37AM EDT | 2023-06-16 | 21.76 | 21.20 | 21.75 | -2.49 | -10.27% | 1 | 863 | 65.20% |
| ZM240119C00125000 | 2022-06-28 11:31AM EDT | 2024-01-19 | 31.80 | 27.25 | 28.05 | 0.00 | - | 5 | 98 | 62.89% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00125000 | 2022-06-30 2:30PM EDT | 2022-07-01 | 16.17 | 16.80 | 17.40 | +3.79 | +30.61% | 16 | 69 | 98.44% |
| ZM220708P00125000 | 2022-06-30 12:27PM EDT | 2022-07-08 | 15.76 | 17.00 | 17.80 | +3.10 | +24.49% | 1 | 9 | 63.77% |
| ZM220715P00125000 | 2022-06-30 11:28AM EDT | 2022-07-15 | 17.55 | 17.75 | 18.40 | +2.75 | +18.58% | 4 | 623 | 63.33% |
| ZM220722P00125000 | 2022-06-28 11:33AM EDT | 2022-07-22 | 12.29 | 18.50 | 19.25 | 0.00 | - | 1 | 8 | 64.18% |
| ZM220729P00125000 | 2022-06-30 2:40PM EDT | 2022-07-29 | 19.06 | 19.10 | 20.05 | +3.90 | +25.73% | 6 | 6 | 63.82% |
| ZM220819P00125000 | 2022-06-29 10:04AM EDT | 2022-08-19 | 17.90 | 21.20 | 21.85 | 0.00 | - | 8 | 269 | 63.43% |
| ZM220916P00125000 | 2022-06-28 10:05AM EDT | 2022-09-16 | 19.00 | 25.15 | 25.80 | 0.00 | - | 3 | 172 | 72.14% |
| ZM221021P00125000 | 2022-06-29 11:50AM EDT | 2022-10-21 | 24.40 | 27.05 | 27.55 | 0.00 | - | 6 | 149 | 67.85% |
| ZM221118P00125000 | 2022-06-30 1:40PM EDT | 2022-11-18 | 27.85 | 28.30 | 28.80 | +1.65 | +6.30% | 50 | 69 | 65.52% |
| ZM221216P00125000 | 2022-06-29 3:20PM EDT | 2022-12-16 | 27.90 | 29.75 | 30.40 | 0.00 | - | 8 | 25 | 65.11% |
| ZM230120P00125000 | 2022-06-30 3:36PM EDT | 2023-01-20 | 30.80 | 31.00 | 31.50 | +2.15 | +7.50% | 59 | 1,584 | 62.95% |
| ZM230217P00125000 | 2022-06-30 2:27PM EDT | 2023-02-17 | 31.65 | 31.85 | 32.70 | +4.50 | +16.57% | 10 | 5 | 62.04% |
| ZM230616P00125000 | 2022-06-23 12:01PM EDT | 2023-06-16 | 31.50 | 34.95 | 35.60 | 0.00 | - | 2 | 31 | 57.57% |
| ZM240119P00125000 | 2022-06-30 10:50AM EDT | 2024-01-19 | 40.20 | 38.90 | 39.55 | +3.10 | +8.36% | 3 | 319 | 52.66% |
© 2022 Yahoo. Tutti i diritti riservati.
