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
18.044,44 -1.488,98 (-7,62%) CMC Crypto 200
406,30 -25,17 (-5,83%)
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:160.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00160000 | 2022-06-28 10:07AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 137 | 175.00% |
| ZM220708C00160000 | 2022-06-28 2:16PM EDT | 2022-07-08 | 0.03 | 0.00 | 0.03 | 0.00 | - | 5 | 69 | 89.84% |
| ZM220715C00160000 | 2022-06-30 10:37AM EDT | 2022-07-15 | 0.09 | 0.02 | 0.11 | +0.01 | +12.50% | 7 | 283 | 79.30% |
| ZM220722C00160000 | 2022-06-28 2:22PM EDT | 2022-07-22 | 0.18 | 0.05 | 0.24 | 0.00 | - | 1 | 12 | 73.63% |
| ZM220729C00160000 | 2022-06-30 2:20PM EDT | 2022-07-29 | 0.20 | 0.06 | 0.33 | -0.13 | -39.39% | 1 | 85 | 67.38% |
| ZM220805C00160000 | 2022-06-30 10:45AM EDT | 2022-08-05 | 0.30 | 0.23 | 0.35 | -0.23 | -43.40% | 3 | 5 | 64.65% |
| ZM220819C00160000 | 2022-06-30 3:35PM EDT | 2022-08-19 | 0.64 | 0.47 | 0.65 | -0.24 | -27.27% | 13 | 371 | 62.04% |
| ZM220916C00160000 | 2022-06-30 12:36PM EDT | 2022-09-16 | 2.61 | 2.30 | 2.48 | -0.23 | -8.10% | 130 | 2,198 | 70.41% |
| ZM221021C00160000 | 2022-06-29 11:39AM EDT | 2022-10-21 | 4.55 | 3.45 | 3.65 | 0.00 | - | 7 | 224 | 66.21% |
| ZM221118C00160000 | 2022-06-30 1:43PM EDT | 2022-11-18 | 4.95 | 4.50 | 4.75 | -2.85 | -36.54% | 2 | 125 | 64.93% |
| ZM221216C00160000 | 2022-06-30 3:15PM EDT | 2022-12-16 | 6.05 | 5.95 | 6.25 | -1.10 | -15.38% | 1 | 96 | 65.80% |
| ZM230120C00160000 | 2022-06-30 3:39PM EDT | 2023-01-20 | 7.35 | 6.95 | 7.35 | -0.80 | -9.82% | 8 | 2,749 | 63.85% |
| ZM230217C00160000 | 2022-06-30 1:43PM EDT | 2023-02-17 | 8.80 | 8.30 | 8.65 | -1.70 | -16.19% | 8 | 2 | 64.36% |
| ZM230616C00160000 | 2022-06-28 9:30AM EDT | 2023-06-16 | 16.20 | 11.75 | 12.65 | 0.00 | - | 1 | 66 | 61.99% |
| ZM240119C00160000 | 2022-06-30 10:33AM EDT | 2024-01-19 | 17.25 | 17.35 | 18.10 | -2.15 | -11.08% | 3 | 179 | 59.36% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00160000 | 2022-06-21 10:17AM EDT | 2022-07-01 | 44.45 | 52.00 | 52.85 | 0.00 | - | - | 0 | 293.36% |
| ZM220715P00160000 | 2022-06-29 9:43AM EDT | 2022-07-15 | 48.82 | 51.95 | 53.00 | 0.00 | - | 1 | 74 | 106.06% |
| ZM220819P00160000 | 2022-06-24 10:15AM EDT | 2022-08-19 | 39.96 | 52.00 | 52.90 | 0.00 | - | 1 | 198 | 58.84% |
| ZM220916P00160000 | 2022-06-21 11:47AM EDT | 2022-09-16 | 47.55 | 53.75 | 54.65 | 0.00 | - | 14 | 512 | 68.52% |
| ZM221021P00160000 | 2022-06-30 3:54PM EDT | 2022-10-21 | 55.02 | 54.60 | 55.50 | +11.84 | +27.42% | 5 | 8 | 62.92% |
| ZM221118P00160000 | 2022-06-27 12:15PM EDT | 2022-11-18 | 46.63 | 55.30 | 56.35 | 0.00 | - | 1 | 40 | 60.68% |
| ZM221216P00160000 | 2022-06-28 12:19PM EDT | 2022-12-16 | 50.88 | 56.30 | 57.70 | 0.00 | - | 1 | 1 | 60.94% |
| ZM230120P00160000 | 2022-06-30 11:39AM EDT | 2023-01-20 | 56.80 | 57.35 | 58.15 | +2.40 | +4.41% | 14 | 2,613 | 58.48% |
| ZM230217P00160000 | 2022-06-22 2:03PM EDT | 2023-02-17 | 52.50 | 58.35 | 59.05 | 0.00 | - | - | 3 | 58.26% |
| ZM230616P00160000 | 2022-06-22 11:47AM EDT | 2023-06-16 | 54.71 | 60.45 | 61.45 | 0.00 | - | 20 | 33 | 53.59% |
| ZM240119P00160000 | 2022-06-09 1:34PM EDT | 2024-01-19 | 61.65 | 63.70 | 65.40 | 0.00 | - | 1 | 2,494 | 51.09% |
© 2022 Yahoo. Tutti i diritti riservati.
