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
1,0485 +0,0042 (+0,40%) BTC-EUR
17.995,51 -1.367,99 (-7,06%) CMC Crypto 200
404,82 -26,65 (-6,18%)
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:135.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00135000 | 2022-06-30 3:54PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 357 | 110.94% |
| ZM220708C00135000 | 2022-06-30 3:53PM EDT | 2022-07-08 | 0.08 | 0.05 | 0.08 | -0.14 | -63.64% | 55 | 174 | 65.43% |
| ZM220715C00135000 | 2022-06-30 3:09PM EDT | 2022-07-15 | 0.34 | 0.30 | 0.38 | -0.24 | -41.38% | 45 | 1,185 | 64.80% |
| ZM220722C00135000 | 2022-06-30 12:13PM EDT | 2022-07-22 | 0.86 | 0.61 | 0.75 | -0.26 | -23.21% | 2 | 82 | 63.04% |
| ZM220729C00135000 | 2022-06-30 1:51PM EDT | 2022-07-29 | 1.37 | 1.01 | 1.37 | -0.58 | -29.74% | 6 | 90 | 63.92% |
| ZM220805C00135000 | 2022-06-30 12:52PM EDT | 2022-08-05 | 1.94 | 1.52 | 1.80 | -0.47 | -19.50% | 1 | 12 | 63.60% |
| ZM220819C00135000 | 2022-06-30 3:54PM EDT | 2022-08-19 | 2.61 | 2.55 | 2.79 | -0.86 | -24.78% | 71 | 535 | 63.62% |
| ZM220916C00135000 | 2022-06-30 1:17PM EDT | 2022-09-16 | 6.35 | 6.05 | 6.40 | -0.95 | -13.01% | 11 | 497 | 72.93% |
| ZM221021C00135000 | 2022-06-30 3:05PM EDT | 2022-10-21 | 8.15 | 7.95 | 8.40 | -1.07 | -11.61% | 8 | 123 | 69.60% |
| ZM221118C00135000 | 2022-06-30 1:55PM EDT | 2022-11-18 | 10.10 | 9.40 | 9.70 | -1.05 | -9.42% | 2 | 85 | 67.80% |
| ZM221216C00135000 | 2022-06-30 9:37AM EDT | 2022-12-16 | 11.40 | 11.05 | 11.70 | -2.00 | -14.93% | 4 | 45 | 68.42% |
| ZM230120C00135000 | 2022-06-30 2:24PM EDT | 2023-01-20 | 12.90 | 12.55 | 13.10 | -1.40 | -9.79% | 34 | 2,143 | 66.91% |
| ZM230217C00135000 | 2022-06-30 2:33PM EDT | 2023-02-17 | 14.45 | 13.90 | 14.60 | -1.25 | -7.96% | 26 | 7 | 66.96% |
| ZM230616C00135000 | 2022-06-24 10:42AM EDT | 2023-06-16 | 24.57 | 18.00 | 18.85 | 0.00 | - | 12 | 121 | 64.39% |
| ZM240119C00135000 | 2022-06-28 2:41PM EDT | 2024-01-19 | 26.80 | 23.55 | 25.05 | 0.00 | - | 24 | 108 | 61.58% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00135000 | 2022-06-30 2:30PM EDT | 2022-07-01 | 26.13 | 26.60 | 27.60 | +5.11 | +24.31% | 15 | 16 | 140.23% |
| ZM220708P00135000 | 2022-06-30 9:53AM EDT | 2022-07-08 | 27.75 | 26.65 | 27.80 | +13.15 | +90.07% | 2 | 2 | 77.73% |
| ZM220715P00135000 | 2022-06-24 10:48AM EDT | 2022-07-15 | 17.24 | 26.95 | 27.90 | 0.00 | - | 2 | 202 | 66.85% |
| ZM220722P00135000 | 2022-06-30 9:52AM EDT | 2022-07-22 | 28.05 | 27.25 | 27.70 | +11.10 | +65.49% | 1 | 5 | 57.23% |
| ZM220805P00135000 | 2022-06-27 12:26PM EDT | 2022-08-05 | 20.86 | 28.05 | 29.00 | 0.00 | - | 6 | 7 | 61.57% |
| ZM220819P00135000 | 2022-06-29 3:25PM EDT | 2022-08-19 | 26.46 | 29.15 | 29.85 | 0.00 | - | 90 | 643 | 61.89% |
| ZM220916P00135000 | 2022-06-30 12:48PM EDT | 2022-09-16 | 31.40 | 32.50 | 33.10 | +6.75 | +27.38% | 1 | 484 | 70.36% |
| ZM221021P00135000 | 2022-06-28 12:27PM EDT | 2022-10-21 | 29.10 | 34.10 | 34.75 | 0.00 | - | 2 | 59 | 66.11% |
| ZM221118P00135000 | 2022-06-24 11:37AM EDT | 2022-11-18 | 28.80 | 35.25 | 36.20 | 0.00 | - | 5 | 17 | 64.45% |
| ZM221216P00135000 | 2022-06-24 3:50PM EDT | 2022-12-16 | 28.90 | 36.70 | 37.45 | 0.00 | - | 1 | 10 | 63.75% |
| ZM230120P00135000 | 2022-06-29 10:45AM EDT | 2023-01-20 | 39.55 | 37.80 | 38.55 | +4.75 | +13.65% | 1 | 1,984 | 61.60% |
| ZM230217P00135000 | 2022-06-30 12:30PM EDT | 2023-02-17 | 37.75 | 38.95 | 39.45 | +6.05 | +19.09% | 6 | 2 | 60.84% |
| ZM230616P00135000 | 2022-06-02 11:00AM EDT | 2023-06-16 | 41.40 | 41.65 | 43.05 | 0.00 | - | 21 | 43 | 57.06% |
| ZM240119P00135000 | 2022-06-30 2:43PM EDT | 2024-01-19 | 45.75 | 44.80 | 46.25 | +2.45 | +5.66% | 4 | 404 | 50.81% |
© 2022 Yahoo. Tutti i diritti riservati.
