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:175.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00175000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.61 | 0.56 | 0.65 | -0.76 | -55.47% | 446 | 868 | 56.69% |
| ZM220128C00175000 | 2022-01-14 3:58PM EST | 2022-01-28 | 1.86 | 1.64 | 2.11 | -1.07 | -36.52% | 53 | 128 | 55.81% |
| ZM220204C00175000 | 2022-01-14 3:38PM EST | 2022-02-04 | 3.05 | 2.63 | 3.40 | -0.95 | -23.75% | 33 | 135 | 54.94% |
| ZM220211C00175000 | 2022-01-14 3:10PM EST | 2022-02-11 | 3.98 | 3.70 | 4.50 | -1.44 | -26.57% | 31 | 33 | 54.74% |
| ZM220218C00175000 | 2022-01-14 3:54PM EST | 2022-02-18 | 5.10 | 5.00 | 5.45 | -1.12 | -18.01% | 117 | 282 | 55.32% |
| ZM220225C00175000 | 2022-01-14 1:06PM EST | 2022-02-25 | 6.18 | 5.10 | 7.85 | -1.22 | -16.49% | 13 | 80 | 56.78% |
| ZM220318C00175000 | 2022-01-14 3:19PM EST | 2022-03-18 | 10.25 | 9.85 | 10.50 | -1.25 | -10.87% | 140 | 251 | 60.94% |
| ZM220414C00175000 | 2022-01-14 2:10PM EST | 2022-04-14 | 11.75 | 12.25 | 12.55 | -1.95 | -14.23% | 1 | 330 | 58.09% |
| ZM220520C00175000 | 2022-01-14 10:26AM EST | 2022-05-20 | 15.50 | 14.55 | 14.95 | -2.00 | -11.43% | 1 | 82 | 55.38% |
| ZM220617C00175000 | 2022-01-14 3:46PM EST | 2022-06-17 | 17.45 | 17.20 | 17.90 | -2.25 | -11.42% | 36 | 56 | 56.88% |
| ZM220819C00175000 | 2022-01-11 1:04PM EST | 2022-08-19 | 28.45 | 20.15 | 20.60 | 0.00 | - | 1 | 20 | 53.64% |
| ZM220916C00175000 | 2022-01-13 2:03PM EST | 2022-09-16 | 25.80 | 22.15 | 23.00 | 0.00 | - | 6 | 30 | 54.68% |
| ZM230120C00175000 | 2022-01-14 3:49PM EST | 2023-01-20 | 28.00 | 27.40 | 30.90 | -1.35 | -4.60% | 3 | 142 | 54.68% |
| ZM240119C00175000 | 2022-01-14 3:43PM EST | 2024-01-19 | 40.86 | 36.45 | 42.05 | -0.14 | -0.34% | 1 | 85 | 50.16% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00175000 | 2022-01-14 3:24PM EST | 2022-01-21 | 15.60 | 15.70 | 16.25 | +1.43 | +10.09% | 155 | 1,663 | 58.94% |
| ZM220128P00175000 | 2022-01-14 3:32PM EST | 2022-01-28 | 16.90 | 16.55 | 17.60 | +1.64 | +10.75% | 14 | 357 | 54.88% |
| ZM220204P00175000 | 2022-01-14 3:28PM EST | 2022-02-04 | 18.28 | 17.45 | 18.90 | +3.13 | +20.66% | 18 | 175 | 53.96% |
| ZM220211P00175000 | 2022-01-14 1:12PM EST | 2022-02-11 | 20.65 | 18.70 | 20.15 | +3.70 | +21.83% | 2 | 140 | 55.05% |
| ZM220218P00175000 | 2022-01-14 3:57PM EST | 2022-02-18 | 20.41 | 20.20 | 20.80 | +2.36 | +13.07% | 92 | 1,453 | 55.31% |
| ZM220225P00175000 | 2022-01-14 12:12PM EST | 2022-02-25 | 22.07 | 20.25 | 23.80 | +3.38 | +18.08% | 2 | 19 | 58.14% |
| ZM220318P00175000 | 2022-01-14 3:27PM EST | 2022-03-18 | 25.22 | 25.10 | 25.85 | +3.22 | +14.64% | 48 | 2,053 | 61.04% |
| ZM220414P00175000 | 2022-01-14 1:44PM EST | 2022-04-14 | 28.80 | 27.30 | 27.75 | +4.65 | +19.25% | 1 | 2,515 | 57.60% |
| ZM220520P00175000 | 2022-01-14 1:32PM EST | 2022-05-20 | 30.72 | 29.45 | 29.95 | +5.22 | +20.47% | 1 | 1,635 | 54.51% |
| ZM220617P00175000 | 2022-01-14 2:46PM EST | 2022-06-17 | 33.53 | 31.50 | 32.85 | +5.08 | +17.86% | 1 | 537 | 55.30% |
| ZM220819P00175000 | 2022-01-13 12:33PM EST | 2022-08-19 | 32.34 | 34.50 | 35.25 | 0.00 | - | 1 | 6 | 52.06% |
| ZM220916P00175000 | 2022-01-14 2:08PM EST | 2022-09-16 | 37.50 | 36.50 | 37.25 | +3.05 | +8.85% | 1 | 427 | 52.83% |
| ZM230120P00175000 | 2022-01-14 2:45PM EST | 2023-01-20 | 42.60 | 40.90 | 43.85 | +7.46 | +21.23% | 67 | 1,666 | 51.49% |
| ZM240119P00175000 | 2022-01-14 12:04PM EST | 2024-01-19 | 51.50 | 46.00 | 54.80 | +9.75 | +23.35% | 50 | 259 | 50.51% |
© 2022 Yahoo. Tutti i diritti riservati.
