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:160.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00160000 | 2022-01-14 3:58PM EST | 2022-01-21 | 4.36 | 4.25 | 4.50 | -2.29 | -34.44% | 917 | 234 | 55.20% |
| ZM220128C00160000 | 2022-01-14 3:59PM EST | 2022-01-28 | 6.70 | 6.05 | 8.50 | -2.05 | -23.43% | 337 | 55 | 61.63% |
| ZM220204C00160000 | 2022-01-14 3:36PM EST | 2022-02-04 | 8.55 | 8.00 | 8.65 | -2.35 | -21.56% | 54 | 16 | 56.74% |
| ZM220211C00160000 | 2022-01-14 3:46PM EST | 2022-02-11 | 9.80 | 12.15 | 13.15 | -3.17 | -24.44% | 47 | 12 | 73.85% |
| ZM220218C00160000 | 2022-01-14 3:22PM EST | 2022-02-18 | 10.70 | 10.60 | 11.10 | -1.87 | -14.88% | 164 | 191 | 56.53% |
| ZM220304C00160000 | 2022-01-13 10:47AM EST | 2022-03-04 | 17.00 | 15.00 | 19.05 | +17.00 | - | 1 | - | 74.44% |
| ZM220318C00160000 | 2022-01-14 1:59PM EST | 2022-03-18 | 15.70 | 16.00 | 16.50 | -2.25 | -12.53% | 13 | 83 | 62.52% |
| ZM220414C00160000 | 2022-01-14 2:24PM EST | 2022-04-14 | 17.45 | 18.25 | 19.25 | -3.05 | -14.88% | 6 | 21 | 60.20% |
| ZM220520C00160000 | 2022-01-14 11:11AM EST | 2022-05-20 | 20.05 | 20.85 | 21.35 | -2.95 | -12.83% | 48 | 22 | 57.17% |
| ZM220617C00160000 | 2022-01-14 3:27PM EST | 2022-06-17 | 23.60 | 23.35 | 24.05 | -1.40 | -5.60% | 20 | 88 | 58.07% |
| ZM220819C00160000 | 2022-01-10 3:36PM EST | 2022-08-19 | 34.17 | 26.30 | 27.05 | 0.00 | - | 5 | 16 | 55.06% |
| ZM220916C00160000 | 2022-01-14 11:45AM EST | 2022-09-16 | 28.50 | 28.30 | 29.85 | -3.04 | -9.64% | 12 | 24 | 56.52% |
| ZM230120C00160000 | 2022-01-14 3:47PM EST | 2023-01-20 | 34.01 | 33.50 | 36.30 | -2.74 | -7.46% | 9 | 95 | 55.26% |
| ZM240119C00160000 | 2022-01-14 3:02PM EST | 2024-01-19 | 47.09 | 42.00 | 49.65 | -0.36 | -0.76% | 14 | 46 | 51.96% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00160000 | 2022-01-14 3:59PM EST | 2022-01-21 | 4.83 | 4.55 | 5.00 | +0.18 | +3.87% | 966 | 1,470 | 56.69% |
| ZM220128P00160000 | 2022-01-14 3:42PM EST | 2022-01-28 | 6.70 | 6.50 | 7.50 | +0.35 | +5.51% | 359 | 549 | 57.02% |
| ZM220204P00160000 | 2022-01-14 3:43PM EST | 2022-02-04 | 8.78 | 8.45 | 9.00 | +1.24 | +16.45% | 45 | 728 | 57.54% |
| ZM220211P00160000 | 2022-01-14 3:00PM EST | 2022-02-11 | 10.38 | 9.50 | 10.40 | +1.58 | +17.95% | 13 | 173 | 56.62% |
| ZM220218P00160000 | 2022-01-14 3:54PM EST | 2022-02-18 | 11.10 | 10.95 | 11.20 | +1.10 | +11.00% | 658 | 1,614 | 56.25% |
| ZM220225P00160000 | 2022-01-14 3:46PM EST | 2022-02-25 | 12.35 | 11.00 | 13.90 | +2.98 | +31.80% | 28 | 15 | 57.68% |
| ZM220318P00160000 | 2022-01-14 3:32PM EST | 2022-03-18 | 16.20 | 16.25 | 16.90 | +1.15 | +7.64% | 96 | 1,256 | 62.71% |
| ZM220414P00160000 | 2022-01-14 1:12PM EST | 2022-04-14 | 19.60 | 18.20 | 19.00 | +2.65 | +15.63% | 239 | 564 | 58.83% |
| ZM220520P00160000 | 2022-01-14 11:11AM EST | 2022-05-20 | 21.75 | 20.70 | 21.30 | +3.05 | +16.31% | 87 | 590 | 56.15% |
| ZM220617P00160000 | 2022-01-14 3:31PM EST | 2022-06-17 | 23.20 | 23.30 | 24.35 | +1.80 | +8.41% | 3,071 | 1,366 | 57.70% |
| ZM220819P00160000 | 2022-01-11 10:12AM EST | 2022-08-19 | 20.10 | 25.80 | 26.45 | 0.00 | - | 51 | 154 | 53.35% |
| ZM220916P00160000 | 2022-01-13 11:37AM EST | 2022-09-16 | 25.00 | 27.80 | 28.20 | 0.00 | - | 1 | 110 | 53.87% |
| ZM230120P00160000 | 2022-01-14 2:34PM EST | 2023-01-20 | 33.75 | 32.25 | 33.30 | +2.51 | +8.03% | 6 | 2,465 | 51.41% |
| ZM240119P00160000 | 2022-01-14 11:00AM EST | 2024-01-19 | 40.00 | 37.95 | 46.30 | +4.50 | +12.68% | 1 | 1,730 | 52.23% |
© 2022 Yahoo. Tutti i diritti riservati.
