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:150.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00150000 | 2022-01-14 2:44PM EST | 2022-01-21 | 9.60 | 10.95 | 11.45 | -4.30 | -30.94% | 127 | 297 | 61.57% |
| ZM220128C00150000 | 2022-01-14 2:36PM EST | 2022-01-28 | 11.23 | 11.80 | 14.45 | -10.77 | -48.95% | 99 | 17 | 62.26% |
| ZM220204C00150000 | 2022-01-10 3:42PM EST | 2022-02-04 | 24.80 | 13.85 | 14.65 | 0.00 | - | 1 | 1 | 59.00% |
| ZM220218C00150000 | 2022-01-14 3:12PM EST | 2022-02-18 | 16.00 | 16.20 | 16.65 | -2.60 | -13.98% | 34 | 64 | 57.80% |
| ZM220318C00150000 | 2022-01-14 1:46PM EST | 2022-03-18 | 20.50 | 21.25 | 22.10 | -4.27 | -17.24% | 19 | 252 | 64.45% |
| ZM220414C00150000 | 2022-01-14 10:29AM EST | 2022-04-14 | 24.50 | 23.55 | 23.90 | -1.00 | -3.92% | 7 | 30 | 60.75% |
| ZM220520C00150000 | 2022-01-14 3:17PM EST | 2022-05-20 | 25.85 | 25.85 | 26.60 | -4.15 | -13.83% | 14 | 98 | 58.40% |
| ZM220617C00150000 | 2022-01-14 2:37PM EST | 2022-06-17 | 27.00 | 28.30 | 28.90 | -14.01 | -34.16% | 5 | 113 | 58.92% |
| ZM220819C00150000 | 2022-01-14 10:20AM EST | 2022-08-19 | 33.35 | 31.15 | 31.75 | -4.85 | -12.70% | 6 | 18 | 55.78% |
| ZM220916C00150000 | 2022-01-13 10:12AM EST | 2022-09-16 | 36.85 | 33.05 | 34.05 | 0.00 | - | 119 | 296 | 56.79% |
| ZM230120C00150000 | 2022-01-14 3:17PM EST | 2023-01-20 | 38.43 | 37.85 | 40.30 | -2.37 | -5.81% | 20 | 89 | 55.37% |
| ZM240119C00150000 | 2022-01-14 3:31PM EST | 2024-01-19 | 51.00 | 45.95 | 54.05 | -10.00 | -16.39% | 19 | 165 | 52.53% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00150000 | 2022-01-14 3:59PM EST | 2022-01-21 | 1.54 | 1.45 | 1.60 | -0.02 | -1.28% | 592 | 2,463 | 62.35% |
| ZM220128P00150000 | 2022-01-14 3:54PM EST | 2022-01-28 | 3.28 | 3.05 | 3.40 | +0.56 | +20.59% | 62 | 151 | 60.47% |
| ZM220204P00150000 | 2022-01-14 3:33PM EST | 2022-02-04 | 4.37 | 4.40 | 4.65 | +0.42 | +10.63% | 60 | 159 | 58.96% |
| ZM220211P00150000 | 2022-01-14 3:53PM EST | 2022-02-11 | 5.72 | 5.35 | 5.90 | +0.62 | +12.16% | 2 | 62 | 57.93% |
| ZM220218P00150000 | 2022-01-14 3:31PM EST | 2022-02-18 | 6.85 | 6.65 | 6.85 | +0.65 | +10.48% | 161 | 1,477 | 58.06% |
| ZM220225P00150000 | 2022-01-14 3:55PM EST | 2022-02-25 | 7.90 | 7.50 | 8.50 | +1.33 | +20.24% | 21 | 120 | 59.29% |
| ZM220318P00150000 | 2022-01-14 3:06PM EST | 2022-03-18 | 12.00 | 11.55 | 11.90 | +1.00 | +9.09% | 171 | 792 | 63.52% |
| ZM220414P00150000 | 2022-01-14 2:09PM EST | 2022-04-14 | 14.54 | 13.75 | 14.20 | +2.30 | +18.79% | 727 | 849 | 60.66% |
| ZM220520P00150000 | 2022-01-14 1:27PM EST | 2022-05-20 | 16.85 | 15.95 | 16.40 | +2.60 | +18.25% | 16 | 625 | 57.47% |
| ZM220617P00150000 | 2022-01-14 2:35PM EST | 2022-06-17 | 19.20 | 18.25 | 18.75 | +2.65 | +16.01% | 509 | 5,564 | 57.95% |
| ZM220819P00150000 | 2022-01-13 10:37AM EST | 2022-08-19 | 18.67 | 20.70 | 21.15 | 0.00 | - | 2 | 8 | 54.05% |
| ZM220916P00150000 | 2022-01-14 11:34AM EST | 2022-09-16 | 23.07 | 22.55 | 23.45 | +2.92 | +14.49% | 4 | 506 | 55.11% |
| ZM230120P00150000 | 2022-01-14 3:59PM EST | 2023-01-20 | 27.62 | 27.10 | 28.10 | +1.63 | +6.27% | 153 | 897 | 52.44% |
| ZM240119P00150000 | 2022-01-13 12:17PM EST | 2024-01-19 | 33.80 | 31.00 | 41.00 | 0.00 | - | 5 | 411 | 53.45% |
© 2022 Yahoo. Tutti i diritti riservati.
