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:190.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00190000 | 2022-01-14 3:53PM EST | 2022-01-21 | 0.11 | 0.11 | 0.13 | -0.19 | -63.33% | 499 | 2,739 | 66.99% |
| ZM220128C00190000 | 2022-01-14 3:52PM EST | 2022-01-28 | 0.52 | 0.32 | 0.76 | -0.33 | -38.82% | 36 | 336 | 60.11% |
| ZM220204C00190000 | 2022-01-14 2:53PM EST | 2022-02-04 | 0.98 | 0.78 | 1.35 | -0.52 | -34.67% | 28 | 262 | 57.15% |
| ZM220211C00190000 | 2022-01-14 2:38PM EST | 2022-02-11 | 1.50 | 1.28 | 2.08 | -0.77 | -33.92% | 23 | 77 | 56.01% |
| ZM220218C00190000 | 2022-01-14 3:59PM EST | 2022-02-18 | 2.32 | 2.25 | 2.36 | -0.52 | -18.31% | 145 | 1,338 | 55.23% |
| ZM220225C00190000 | 2022-01-14 3:04PM EST | 2022-02-25 | 2.48 | 2.38 | 3.95 | -1.42 | -36.41% | 3 | 9 | 56.25% |
| ZM220318C00190000 | 2022-01-14 3:49PM EST | 2022-03-18 | 6.18 | 6.10 | 6.50 | -1.32 | -17.60% | 59 | 6,282 | 60.86% |
| ZM220414C00190000 | 2022-01-14 2:33PM EST | 2022-04-14 | 7.37 | 7.95 | 8.45 | -2.88 | -28.10% | 8 | 75 | 57.69% |
| ZM220520C00190000 | 2022-01-13 10:54AM EST | 2022-05-20 | 11.35 | 9.80 | 10.80 | 0.00 | - | 2 | 49 | 54.84% |
| ZM220617C00190000 | 2022-01-14 2:11PM EST | 2022-06-17 | 12.05 | 12.45 | 12.90 | -1.55 | -11.40% | 59 | 237 | 55.66% |
| ZM220819C00190000 | 2022-01-12 10:53AM EST | 2022-08-19 | 21.20 | 15.30 | 15.75 | 0.00 | - | 20 | 22 | 52.87% |
| ZM220916C00190000 | 2022-01-13 11:52AM EST | 2022-09-16 | 20.19 | 17.30 | 17.85 | 0.00 | - | 20 | 57 | 53.75% |
| ZM230120C00190000 | 2022-01-13 12:49PM EST | 2023-01-20 | 24.18 | 21.10 | 24.90 | 0.00 | - | 6 | 1,675 | 52.17% |
| ZM240119C00190000 | 2022-01-13 3:47PM EST | 2024-01-19 | 35.40 | 31.10 | 36.35 | 0.00 | - | 9 | 117 | 51.84% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00190000 | 2022-01-14 3:46PM EST | 2022-01-21 | 30.10 | 29.95 | 30.85 | +5.50 | +22.36% | 32 | 2,163 | 66.99% |
| ZM220128P00190000 | 2022-01-14 3:32PM EST | 2022-01-28 | 30.45 | 30.20 | 31.80 | +2.45 | +8.75% | 36 | 161 | 64.26% |
| ZM220204P00190000 | 2022-01-12 12:00PM EST | 2022-02-04 | 19.87 | 31.05 | 31.95 | 0.00 | - | 1 | 58 | 59.33% |
| ZM220211P00190000 | 2022-01-06 3:56PM EST | 2022-02-11 | 19.84 | 31.40 | 32.70 | 0.00 | - | 1 | 14 | 56.93% |
| ZM220218P00190000 | 2022-01-14 3:42PM EST | 2022-02-18 | 32.33 | 32.10 | 32.85 | +3.27 | +11.25% | 3 | 2,048 | 54.35% |
| ZM220225P00190000 | 2022-01-11 10:31AM EST | 2022-02-25 | 22.04 | 27.00 | 31.20 | 0.00 | - | 1 | 2 | 38.45% |
| ZM220318P00190000 | 2022-01-14 1:07PM EST | 2022-03-18 | 37.10 | 36.20 | 36.70 | +3.85 | +11.58% | 11 | 6,767 | 60.29% |
| ZM220414P00190000 | 2022-01-13 12:44PM EST | 2022-04-14 | 35.18 | 37.75 | 38.40 | 0.00 | - | 1 | 85 | 56.27% |
| ZM220520P00190000 | 2022-01-13 3:23PM EST | 2022-05-20 | 39.00 | 39.85 | 40.35 | +1.25 | +3.31% | 5 | 125 | 53.47% |
| ZM220617P00190000 | 2022-01-13 3:10PM EST | 2022-06-17 | 39.85 | 42.30 | 42.85 | 0.00 | - | 41 | 2,238 | 54.72% |
| ZM220819P00190000 | 2021-12-21 2:50PM EST | 2022-08-19 | 28.45 | 44.50 | 46.20 | 0.00 | - | 1 | 4 | 51.94% |
| ZM220916P00190000 | 2022-01-14 2:41PM EST | 2022-09-16 | 47.85 | 46.45 | 47.25 | +9.26 | +24.00% | 5 | 304 | 51.82% |
| ZM230120P00190000 | 2022-01-04 2:04PM EST | 2023-01-20 | 44.59 | 51.00 | 53.40 | 0.00 | - | 12 | 5,718 | 50.51% |
| ZM240119P00190000 | 2022-01-10 10:09AM EST | 2024-01-19 | 57.72 | 56.80 | 64.80 | 0.00 | - | 1 | 250 | 49.84% |
© 2022 Yahoo. Tutti i diritti riservati.
