Italia markets open in 26 minutes
Dow Jones
35.368,47 -543,34 (-1,51%) Nasdaq
14.506,90 -386,86 (-2,60%) Nikkei 225
27.467,23 -790,02 (-2,80%) EUR/USD
1,1343 +0,0013 (+0,11%) BTC-EUR
36.478,06 -890,08 (-2,38%) CMC Crypto 200
1.173,46 +164,07 (+16,25%)
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:155.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00155000 | 2022-01-18 3:54PM EST | 2022-01-21 | 5.75 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZM220128C00155000 | 2022-01-18 2:28PM EST | 2022-01-28 | 9.12 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| ZM220204C00155000 | 2022-01-18 3:43PM EST | 2022-02-04 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220211C00155000 | 2022-01-18 3:37PM EST | 2022-02-11 | 11.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220218C00155000 | 2022-01-18 3:40PM EST | 2022-02-18 | 12.60 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| ZM220225C00155000 | 2022-01-18 12:07AM EST | 2022-02-25 | 14.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM220318C00155000 | 2022-01-18 11:37AM EST | 2022-03-18 | 18.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ZM220414C00155000 | 2022-01-18 3:03PM EST | 2022-04-14 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM220520C00155000 | 2022-01-04 1:48PM EST | 2022-05-20 | 32.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ZM220617C00155000 | 2022-01-14 11:18AM EST | 2022-06-17 | 25.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM220819C00155000 | 2022-01-13 11:29AM EST | 2022-08-19 | 32.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM220916C00155000 | 2021-11-29 12:04PM EST | 2022-09-16 | 71.40 | 45.20 | 46.70 | 0.00 | - | 2 | 9 | 89.93% |
| ZM230120C00155000 | 2022-01-18 3:14PM EST | 2023-01-20 | 36.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119C00155000 | 2021-12-31 3:53PM EST | 2024-01-19 | 65.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00155000 | 2022-01-18 3:59PM EST | 2022-01-21 | 2.85 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 6.25% |
| ZM220128P00155000 | 2022-01-18 3:59PM EST | 2022-01-28 | 5.36 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 3.13% |
| ZM220204P00155000 | 2022-01-18 3:53PM EST | 2022-02-04 | 6.72 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| ZM220211P00155000 | 2022-01-18 2:49PM EST | 2022-02-11 | 7.52 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 1.56% |
| ZM220218P00155000 | 2022-01-18 3:54PM EST | 2022-02-18 | 9.15 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 1.56% |
| ZM220225P00155000 | 2022-01-14 12:09PM EST | 2022-02-25 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| ZM220304P00155000 | 2022-01-18 1:46PM EST | 2022-03-04 | 12.45 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| ZM220318P00155000 | 2022-01-18 2:37PM EST | 2022-03-18 | 14.22 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| ZM220414P00155000 | 2022-01-18 3:02PM EST | 2022-04-14 | 16.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| ZM220520P00155000 | 2022-01-14 12:38PM EST | 2022-05-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| ZM220617P00155000 | 2022-01-18 3:51PM EST | 2022-06-17 | 21.25 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.78% |
| ZM220819P00155000 | 2022-01-18 3:08PM EST | 2022-08-19 | 23.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| ZM220916P00155000 | 2022-01-18 3:27PM EST | 2022-09-16 | 25.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| ZM230120P00155000 | 2022-01-18 1:51PM EST | 2023-01-20 | 30.50 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.39% |
| ZM240119P00155000 | 2022-01-14 1:33PM EST | 2024-01-19 | 39.65 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
© 2022 Yahoo. Tutti i diritti riservati.
