Italia markets closed
Dow Jones
30.762,50 -266,81 (-0,86%) Nasdaq
11.022,29 -155,60 (-1,39%) Nikkei 225
26.393,04 -411,56 (-1,54%) EUR/USD
1,0480 +0,0036 (+0,35%) BTC-EUR
18.092,17 -1.226,33 (-6,35%) CMC Crypto 200
406,60 -24,87 (-5,76%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:51PM EDT. Mercato aperto.
Prezzo d'esercizio:150.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00150000 | 2022-06-28 2:48PM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 120 | 150.00% |
| ZM220708C00150000 | 2022-06-29 1:14PM EDT | 2022-07-08 | 0.04 | 0.00 | 0.03 | 0.00 | - | 3 | 30 | 77.34% |
| ZM220715C00150000 | 2022-06-30 1:01PM EDT | 2022-07-15 | 0.10 | 0.06 | 0.15 | -0.04 | -28.57% | 59 | 1,949 | 72.85% |
| ZM220722C00150000 | 2022-06-29 11:47AM EDT | 2022-07-22 | 0.38 | 0.14 | 0.27 | 0.00 | - | 22 | 34 | 67.19% |
| ZM220729C00150000 | 2022-06-30 9:49AM EDT | 2022-07-29 | 0.40 | 0.35 | 0.38 | -0.40 | -50.00% | 1 | 47 | 65.04% |
| ZM220805C00150000 | 2022-06-30 3:13PM EDT | 2022-08-05 | 0.55 | 0.56 | 0.65 | -0.39 | -41.49% | 7 | 9 | 64.72% |
| ZM220819C00150000 | 2022-06-30 2:15PM EDT | 2022-08-19 | 1.19 | 1.10 | 1.16 | -0.28 | -19.05% | 225 | 1,742 | 63.55% |
| ZM220916C00150000 | 2022-06-30 2:50PM EDT | 2022-09-16 | 3.65 | 3.55 | 3.70 | -0.45 | -10.98% | 22 | 2,371 | 72.03% |
| ZM221021C00150000 | 2022-06-30 2:33PM EDT | 2022-10-21 | 5.25 | 5.05 | 5.20 | -0.75 | -12.50% | 32 | 254 | 68.19% |
| ZM221118C00150000 | 2022-06-30 3:10PM EDT | 2022-11-18 | 6.15 | 6.40 | 6.50 | -1.20 | -16.33% | 31 | 160 | 67.11% |
| ZM221216C00150000 | 2022-06-30 10:50AM EDT | 2022-12-16 | 7.15 | 8.00 | 8.20 | -2.00 | -21.86% | 2 | 42 | 67.80% |
| ZM230120C00150000 | 2022-06-30 2:52PM EDT | 2023-01-20 | 9.20 | 9.10 | 9.40 | -1.05 | -10.24% | 61 | 2,448 | 65.69% |
| ZM230217C00150000 | 2022-06-30 2:38PM EDT | 2023-02-17 | 10.70 | 10.55 | 10.75 | -3.85 | -26.46% | 2 | 16 | 66.02% |
| ZM230616C00150000 | 2022-06-24 10:20AM EDT | 2023-06-16 | 20.44 | 14.30 | 14.95 | 0.00 | - | 10 | 603 | 63.52% |
| ZM240119C00150000 | 2022-06-30 3:05PM EDT | 2024-01-19 | 20.45 | 20.40 | 20.95 | -1.55 | -7.05% | 2 | 2,294 | 61.33% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00150000 | 2022-06-24 3:53PM EDT | 2022-07-01 | 41.35 | 41.05 | 41.75 | +13.71 | +49.60% | 1 | 0 | 0.00% |
| ZM220708P00150000 | 2022-06-22 9:54AM EDT | 2022-07-08 | 32.15 | 41.25 | 41.80 | 0.00 | - | - | 0 | 0.00% |
| ZM220715P00150000 | 2022-06-30 10:14AM EDT | 2022-07-15 | 43.85 | 41.35 | 41.75 | +10.90 | +33.08% | 2 | 102 | 0.00% |
| ZM220729P00150000 | 2022-06-24 3:53PM EDT | 2022-07-29 | 29.02 | 41.45 | 42.05 | 0.00 | - | 1 | 1 | 0.00% |
| ZM220819P00150000 | 2022-06-27 11:44AM EDT | 2022-08-19 | 31.93 | 41.95 | 42.55 | 0.00 | - | 1 | 98 | 50.64% |
| ZM220916P00150000 | 2022-06-24 9:32AM EDT | 2022-09-16 | 35.95 | 44.30 | 44.85 | 0.00 | - | 1 | 483 | 63.06% |
| ZM221021P00150000 | 2022-06-30 2:33PM EDT | 2022-10-21 | 45.60 | 45.60 | 46.10 | +5.55 | +13.86% | 1 | 10 | 60.39% |
| ZM221118P00150000 | 2022-06-27 10:22AM EDT | 2022-11-18 | 38.50 | 46.65 | 46.95 | 0.00 | - | 2 | 43 | 58.84% |
| ZM221216P00150000 | 2022-06-27 12:44PM EDT | 2022-12-16 | 40.65 | 47.85 | 48.35 | 0.00 | - | - | 2 | 59.30% |
| ZM230120P00150000 | 2022-06-29 3:10PM EDT | 2023-01-20 | 46.60 | 48.80 | 49.45 | 0.00 | - | 9 | 924 | 57.76% |
| ZM230616P00150000 | 2022-06-24 1:28PM EDT | 2023-06-16 | 45.55 | 52.15 | 52.95 | 0.00 | - | 9 | 107 | 53.09% |
| ZM240119P00150000 | 2022-06-30 10:15AM EDT | 2024-01-19 | 57.50 | 56.00 | 56.45 | +4.40 | +8.29% | 4 | 351 | 49.37% |
© 2022 Yahoo. Tutti i diritti riservati.
