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:130.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00130000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 1.53 | 1.48 | 1.59 | +0.56 | +57.73% | 621 | 543 | 65.60% |
| ZM220708C00130000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 2.80 | 2.78 | 2.98 | +0.80 | +40.00% | 325 | 132 | 61.43% |
| ZM220715C00130000 | 2022-06-24 3:55PM EDT | 2022-07-15 | 4.25 | 4.15 | 4.40 | +1.15 | +37.10% | 517 | 2,141 | 62.62% |
| ZM220722C00130000 | 2022-06-24 3:59PM EDT | 2022-07-22 | 5.40 | 5.35 | 5.60 | +1.55 | +40.26% | 46 | 90 | 63.29% |
| ZM220729C00130000 | 2022-06-24 3:43PM EDT | 2022-07-29 | 6.15 | 6.40 | 6.75 | +1.40 | +29.47% | 14 | 90 | 63.95% |
| ZM220819C00130000 | 2022-06-24 3:50PM EDT | 2022-08-19 | 8.95 | 9.00 | 9.30 | +1.33 | +17.45% | 73 | 1,099 | 64.01% |
| ZM220916C00130000 | 2022-06-24 2:39PM EDT | 2022-09-16 | 13.00 | 13.50 | 13.80 | +1.95 | +17.65% | 41 | 1,117 | 71.42% |
| ZM221021C00130000 | 2022-06-24 3:30PM EDT | 2022-10-21 | 15.46 | 15.85 | 16.20 | +1.61 | +11.62% | 7 | 86 | 68.45% |
| ZM221118C00130000 | 2022-06-24 2:15PM EDT | 2022-11-18 | 16.75 | 17.45 | 17.95 | +1.90 | +12.79% | 2 | 219 | 66.95% |
| ZM221216C00130000 | 2022-06-24 10:00AM EDT | 2022-12-16 | 19.85 | 19.70 | 20.15 | +2.55 | +14.74% | 3 | 37 | 67.94% |
| ZM230120C00130000 | 2022-06-24 1:38PM EDT | 2023-01-20 | 19.75 | 20.95 | 22.00 | +1.13 | +6.07% | 14 | 712 | 66.21% |
| ZM230616C00130000 | 2022-06-24 1:00PM EDT | 2023-06-16 | 26.16 | 27.35 | 28.15 | +4.28 | +19.56% | 6 | 25 | 63.93% |
| ZM240119C00130000 | 2022-06-24 3:17PM EDT | 2024-01-19 | 33.55 | 33.55 | 35.00 | +1.57 | +4.91% | 2 | 309 | 61.42% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00130000 | 2022-06-24 2:33PM EDT | 2022-07-01 | 9.84 | 8.60 | 9.00 | -5.06 | -33.96% | 27 | 15 | 63.72% |
| ZM220715P00130000 | 2022-06-24 2:44PM EDT | 2022-07-15 | 12.10 | 11.30 | 11.60 | -3.56 | -22.73% | 33 | 247 | 60.91% |
| ZM220819P00130000 | 2022-06-24 2:44PM EDT | 2022-08-19 | 16.57 | 15.80 | 16.25 | -2.98 | -15.24% | 15 | 612 | 61.45% |
| ZM220916P00130000 | 2022-06-24 12:34PM EDT | 2022-09-16 | 22.15 | 20.10 | 20.50 | -2.17 | -8.92% | 5 | 244 | 68.40% |
| ZM221021P00130000 | 2022-06-24 1:56PM EDT | 2022-10-21 | 23.65 | 22.15 | 22.55 | -2.85 | -10.75% | 13 | 58 | 64.73% |
| ZM221118P00130000 | 2022-06-24 11:21AM EDT | 2022-11-18 | 26.00 | 23.55 | 24.05 | -2.50 | -8.77% | 7 | 73 | 62.89% |
| ZM221216P00130000 | 2022-06-24 10:15AM EDT | 2022-12-16 | 26.20 | 25.40 | 25.90 | -3.60 | -12.08% | 3 | 12 | 63.10% |
| ZM230120P00130000 | 2022-06-22 11:24AM EDT | 2023-01-20 | 29.10 | 26.60 | 27.05 | 0.00 | - | 1 | 694 | 60.76% |
| ZM230616P00130000 | 2022-05-24 11:54AM EDT | 2023-06-16 | 48.60 | 33.40 | 34.45 | 0.00 | - | 22 | 42 | 61.45% |
| ZM240119P00130000 | 2022-06-24 9:37AM EDT | 2024-01-19 | 37.45 | 35.30 | 36.00 | -3.75 | -9.10% | 1 | 2,794 | 51.32% |
© 2022 Yahoo. Tutti i diritti riservati.
