Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:135.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00135000 | 2022-01-14 11:56AM EST | 2022-01-21 | 24.33 | 24.35 | 25.25 | -16.70 | -40.70% | 64 | 95 | 62.89% |
| ZM220128C00135000 | 2022-01-14 11:41AM EST | 2022-01-28 | 25.20 | 24.60 | 26.20 | -11.75 | -31.80% | 1 | 9 | 64.45% |
| ZM220204C00135000 | 2022-01-11 3:57PM EST | 2022-02-04 | 29.80 | 30.25 | 31.40 | -11.60 | -28.02% | 1 | 1 | 112.60% |
| ZM220211C00135000 | 2022-01-06 9:31AM EST | 2022-02-11 | 40.90 | 26.30 | 27.80 | 0.00 | - | 1 | 3 | 64.64% |
| ZM220218C00135000 | 2022-01-13 1:04PM EST | 2022-02-18 | 32.75 | 27.35 | 28.05 | 0.00 | - | 2 | 44 | 63.14% |
| ZM220225C00135000 | 2022-01-10 11:43AM EST | 2022-02-25 | 37.37 | 30.65 | 36.95 | 0.00 | - | - | 3 | 96.70% |
| ZM220318C00135000 | 2022-01-14 1:46PM EST | 2022-03-18 | 30.25 | 30.95 | 31.45 | -10.75 | -26.22% | 4 | 12 | 65.85% |
| ZM220414C00135000 | 2021-12-22 1:34PM EST | 2022-04-14 | 63.02 | 31.25 | 34.95 | 0.00 | - | 2 | 0 | 62.81% |
| ZM220520C00135000 | 2022-01-14 10:24AM EST | 2022-05-20 | 36.55 | 34.95 | 35.75 | -101.95 | -73.61% | 1 | 2 | 60.57% |
| ZM220617C00135000 | 2022-01-12 3:38PM EST | 2022-06-17 | 44.98 | 36.95 | 37.65 | 0.00 | - | 1 | 64 | 60.54% |
| ZM220916C00135000 | 2021-12-08 9:45AM EST | 2022-09-16 | 65.20 | 51.00 | 54.70 | 0.00 | - | 2 | 21 | 83.45% |
| ZM230120C00135000 | 2022-01-13 10:55AM EST | 2023-01-20 | 49.75 | 46.05 | 47.10 | 0.00 | - | 1 | 14 | 56.17% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00135000 | 2022-01-14 3:57PM EST | 2022-01-21 | 0.21 | 0.21 | 0.33 | -0.07 | -25.00% | 145 | 842 | 77.44% |
| ZM220128P00135000 | 2022-01-14 2:26PM EST | 2022-01-28 | 1.13 | 0.68 | 1.25 | +0.30 | +36.14% | 17 | 66 | 70.63% |
| ZM220204P00135000 | 2022-01-14 11:23AM EST | 2022-02-04 | 1.77 | 1.00 | 2.10 | +0.81 | +84.38% | 4 | 32 | 65.48% |
| ZM220211P00135000 | 2022-01-14 11:15AM EST | 2022-02-11 | 2.62 | 1.85 | 2.82 | +0.59 | +29.06% | 2 | 65 | 64.70% |
| ZM220218P00135000 | 2022-01-14 3:59PM EST | 2022-02-18 | 2.91 | 2.86 | 2.98 | +0.29 | +11.07% | 119 | 492 | 62.65% |
| ZM220225P00135000 | 2022-01-14 3:13PM EST | 2022-02-25 | 3.77 | 3.45 | 4.15 | +0.67 | +21.61% | 8 | 16 | 63.43% |
| ZM220318P00135000 | 2022-01-14 3:41PM EST | 2022-03-18 | 6.60 | 6.45 | 6.75 | +1.00 | +17.86% | 38 | 318 | 66.47% |
| ZM220414P00135000 | 2022-01-12 9:56AM EST | 2022-04-14 | 6.80 | 8.25 | 8.50 | 0.00 | - | 4 | 19 | 62.81% |
| ZM220520P00135000 | 2022-01-14 3:18PM EST | 2022-05-20 | 10.30 | 10.10 | 10.50 | +2.90 | +39.19% | 19 | 35 | 59.49% |
| ZM220617P00135000 | 2022-01-14 2:25PM EST | 2022-06-17 | 12.80 | 12.05 | 12.55 | +2.15 | +20.19% | 2 | 43 | 59.72% |
| ZM220819P00135000 | 2022-01-11 2:24PM EST | 2022-08-19 | 10.25 | 14.15 | 14.60 | 0.00 | - | 1 | 5 | 55.39% |
| ZM220916P00135000 | 2022-01-12 3:49PM EST | 2022-09-16 | 13.00 | 15.80 | 16.25 | 0.00 | - | 206 | 907 | 55.91% |
| ZM230120P00135000 | 2022-01-12 11:19AM EST | 2023-01-20 | 17.06 | 19.90 | 20.70 | 0.00 | - | 2 | 1,513 | 53.33% |
| ZM240119P00135000 | 2022-01-07 3:28PM EST | 2024-01-19 | 24.50 | 25.25 | 33.00 | 0.00 | - | 92 | 344 | 54.57% |
© 2022 Yahoo. Tutti i diritti riservati.
