Italia markets open in 6 hours 9 minutes
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.378,76 +254,48 (+0,90%) EUR/USD
1,1408 -0,0008 (-0,07%) BTC-EUR
37.633,32 -425,57 (-1,12%) CMC Crypto 200
1.033,67 +7,94 (+0,77%)
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:185.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00185000 | 2022-01-14 3:59PM EST | 2022-01-21 | 0.19 | 0.16 | 0.21 | -0.24 | -55.81% | 399 | 1,094 | 68.75% |
| ZM220128C00185000 | 2022-01-14 3:58PM EST | 2022-01-28 | 0.81 | 0.53 | 1.06 | -0.46 | -36.22% | 40 | 200 | 60.64% |
| ZM220204C00185000 | 2022-01-14 3:36PM EST | 2022-02-04 | 1.50 | 1.07 | 1.83 | -1.12 | -42.75% | 10 | 140 | 57.08% |
| ZM220211C00185000 | 2022-01-14 2:53PM EST | 2022-02-11 | 2.05 | 1.90 | 2.54 | -1.13 | -35.53% | 62 | 51 | 56.12% |
| ZM220218C00185000 | 2022-01-14 3:48PM EST | 2022-02-18 | 3.00 | 2.94 | 3.10 | -0.75 | -20.00% | 132 | 637 | 55.79% |
| ZM220225C00185000 | 2022-01-14 3:13PM EST | 2022-02-25 | 3.85 | 3.15 | 5.05 | -3.12 | -44.76% | 5 | 9 | 57.37% |
| ZM220304C00185000 | 2022-01-13 10:25AM EST | 2022-03-04 | 7.00 | 5.50 | 9.05 | +7.00 | - | 2 | - | 69.24% |
| ZM220318C00185000 | 2022-01-14 1:44PM EST | 2022-03-18 | 6.72 | 7.20 | 7.80 | -2.95 | -30.51% | 10 | 315 | 61.73% |
| ZM220414C00185000 | 2022-01-12 3:25PM EST | 2022-04-14 | 13.50 | 9.20 | 9.50 | 0.00 | - | 15 | 103 | 57.84% |
| ZM220520C00185000 | 2022-01-14 11:28AM EST | 2022-05-20 | 11.40 | 11.40 | 11.85 | -1.16 | -9.24% | 1 | 58 | 55.21% |
| ZM220617C00185000 | 2022-01-14 11:23AM EST | 2022-06-17 | 13.74 | 13.90 | 14.75 | -2.06 | -13.04% | 17 | 122 | 56.65% |
| ZM220819C00185000 | 2022-01-03 12:15PM EST | 2022-08-19 | 28.16 | 16.80 | 17.25 | 0.00 | - | 4 | 29 | 53.25% |
| ZM220916C00185000 | 2022-01-07 2:04PM EST | 2022-09-16 | 25.48 | 18.80 | 19.70 | 0.00 | - | 1 | 67 | 54.40% |
| ZM230120C00185000 | 2022-01-12 2:07PM EST | 2023-01-20 | 30.00 | 23.70 | 26.25 | 0.00 | - | 3 | 107 | 53.10% |
| ZM240119C00185000 | 2022-01-11 1:08PM EST | 2024-01-19 | 45.98 | 32.35 | 40.65 | 0.00 | - | 1 | 131 | 50.48% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00185000 | 2022-01-14 3:56PM EST | 2022-01-21 | 25.65 | 25.20 | 25.70 | +2.58 | +11.18% | 77 | 2,030 | 67.77% |
| ZM220128P00185000 | 2022-01-14 1:33PM EST | 2022-01-28 | 28.12 | 24.50 | 26.80 | +4.30 | +18.05% | 19 | 209 | 50.78% |
| ZM220204P00185000 | 2022-01-12 11:52AM EST | 2022-02-04 | 16.06 | 26.30 | 27.30 | 0.00 | - | 8 | 115 | 57.93% |
| ZM220211P00185000 | 2022-01-12 11:27AM EST | 2022-02-11 | 18.16 | 26.95 | 28.35 | 0.00 | - | 7 | 63 | 57.45% |
| ZM220218P00185000 | 2022-01-14 1:33PM EST | 2022-02-18 | 30.08 | 27.90 | 28.50 | +4.13 | +15.92% | 3 | 1,159 | 55.08% |
| ZM220225P00185000 | 2022-01-12 1:35PM EST | 2022-02-25 | 18.40 | 22.90 | 27.40 | 0.00 | - | - | 6 | 44.53% |
| ZM220318P00185000 | 2022-01-14 3:24PM EST | 2022-03-18 | 32.62 | 32.35 | 32.85 | +1.67 | +5.40% | 22 | 575 | 60.97% |
| ZM220414P00185000 | 2022-01-13 10:58AM EST | 2022-04-14 | 31.55 | 34.15 | 34.70 | 0.00 | - | 4 | 397 | 57.15% |
| ZM220520P00185000 | 2022-01-13 3:38PM EST | 2022-05-20 | 34.50 | 35.85 | 36.80 | 0.00 | - | 25 | 108 | 53.58% |
| ZM220617P00185000 | 2022-01-14 2:26PM EST | 2022-06-17 | 40.45 | 38.65 | 39.60 | +7.95 | +24.46% | 2 | 417 | 55.47% |
| ZM220819P00185000 | 2021-12-27 2:22PM EST | 2022-08-19 | 29.50 | 41.25 | 42.05 | 0.00 | - | 6 | 8 | 51.91% |
| ZM220916P00185000 | 2022-01-14 2:47PM EST | 2022-09-16 | 44.35 | 43.05 | 43.90 | +4.05 | +10.05% | 2 | 482 | 52.38% |
| ZM230120P00185000 | 2022-01-06 3:05PM EST | 2023-01-20 | 39.08 | 47.70 | 49.90 | 0.00 | - | 1 | 210 | 50.85% |
| ZM240119P00185000 | 2021-12-28 10:16AM EST | 2024-01-19 | 45.49 | 53.35 | 61.65 | 0.00 | - | 1 | 8 | 50.38% |
© 2022 Yahoo. Tutti i diritti riservati.
