Italia markets open in 5 hours 53 minutes
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.358,41 +234,13 (+0,83%) EUR/USD
1,1408 -0,0008 (-0,07%) BTC-EUR
37.671,79 -363,47 (-0,96%) CMC Crypto 200
1.034,73 +9,00 (+0,88%)
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:220.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00220000 | 2022-01-14 3:54PM EST | 2022-01-21 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 20 | 4,708 | 93.75% |
| ZM220128C00220000 | 2022-01-14 3:54PM EST | 2022-01-28 | 0.13 | 0.05 | 0.21 | -0.03 | -18.75% | 142 | 1,561 | 80.08% |
| ZM220204C00220000 | 2022-01-14 12:53PM EST | 2022-02-04 | 0.21 | 0.15 | 0.32 | +0.01 | +5.00% | 6 | 33 | 69.34% |
| ZM220211C00220000 | 2022-01-12 3:29PM EST | 2022-02-11 | 0.51 | 0.20 | 0.45 | 0.00 | - | 30 | 33 | 62.40% |
| ZM220218C00220000 | 2022-01-14 3:47PM EST | 2022-02-18 | 0.49 | 0.39 | 0.52 | -0.14 | -22.22% | 311 | 1,432 | 58.69% |
| ZM220225C00220000 | 2022-01-12 3:59PM EST | 2022-02-25 | 1.07 | 0.47 | 1.09 | 0.00 | - | 10 | 8 | 59.13% |
| ZM220318C00220000 | 2022-01-14 2:41PM EST | 2022-03-18 | 2.13 | 2.05 | 2.45 | -0.67 | -23.93% | 28 | 866 | 61.45% |
| ZM220414C00220000 | 2022-01-14 3:41PM EST | 2022-04-14 | 3.37 | 3.20 | 3.60 | -0.51 | -13.14% | 3 | 128 | 57.65% |
| ZM220520C00220000 | 2022-01-14 12:30PM EST | 2022-05-20 | 4.58 | 4.50 | 4.80 | -0.87 | -15.96% | 72 | 123 | 53.73% |
| ZM220617C00220000 | 2022-01-13 9:59AM EST | 2022-06-17 | 8.17 | 6.40 | 7.30 | 0.00 | - | 1 | 514 | 55.81% |
| ZM220819C00220000 | 2022-01-05 1:35PM EST | 2022-08-19 | 14.90 | 8.50 | 9.10 | 0.00 | - | - | 1 | 51.87% |
| ZM220916C00220000 | 2022-01-14 10:40AM EST | 2022-09-16 | 10.67 | 10.25 | 10.85 | -1.40 | -11.60% | 1 | 48 | 52.74% |
| ZM230120C00220000 | 2022-01-14 1:23PM EST | 2023-01-20 | 15.25 | 15.00 | 16.90 | -1.77 | -10.40% | 4 | 450 | 52.07% |
| ZM240119C00220000 | 2022-01-13 3:28PM EST | 2024-01-19 | 27.00 | 23.35 | 31.05 | 0.00 | - | 5 | 101 | 54.00% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00220000 | 2022-01-14 3:47PM EST | 2022-01-21 | 60.55 | 59.90 | 61.45 | +5.55 | +10.09% | 56 | 2,355 | 147.17% |
| ZM220128P00220000 | 2022-01-13 10:10AM EST | 2022-01-28 | 53.04 | 59.90 | 61.20 | 0.00 | - | 4 | 73 | 89.16% |
| ZM220204P00220000 | 2022-01-04 1:54PM EST | 2022-02-04 | 47.00 | 59.50 | 61.70 | 0.00 | - | 3 | 4 | 72.85% |
| ZM220211P00220000 | 2022-01-13 12:02PM EST | 2022-02-11 | 54.66 | 54.90 | 56.50 | +54.66 | - | 2 | 0 | 0.00% |
| ZM220218P00220000 | 2022-01-14 3:50PM EST | 2022-02-18 | 60.79 | 59.25 | 61.50 | +4.25 | +7.52% | 10 | 1,459 | 71.73% |
| ZM220318P00220000 | 2022-01-14 3:31PM EST | 2022-03-18 | 62.36 | 62.05 | 63.55 | +9.26 | +17.44% | 2 | 884 | 63.43% |
| ZM220414P00220000 | 2022-01-13 3:50PM EST | 2022-04-14 | 61.05 | 63.15 | 63.85 | 0.00 | - | 11 | 37 | 56.73% |
| ZM220520P00220000 | 2022-01-14 9:31AM EST | 2022-05-20 | 62.55 | 64.25 | 64.95 | +0.55 | +0.89% | 1 | 950 | 52.45% |
| ZM220617P00220000 | 2022-01-12 3:41PM EST | 2022-06-17 | 58.05 | 66.05 | 66.95 | 0.00 | - | 16 | 2,199 | 53.84% |
| ZM220819P00220000 | 2022-01-11 10:47AM EST | 2022-08-19 | 57.50 | 67.95 | 68.60 | 0.00 | - | 1 | 38 | 50.71% |
| ZM220916P00220000 | 2022-01-14 12:36PM EST | 2022-09-16 | 70.10 | 69.20 | 70.15 | +3.90 | +5.89% | 4 | 726 | 50.18% |
| ZM230120P00220000 | 2022-01-14 3:04PM EST | 2023-01-20 | 74.69 | 73.40 | 75.80 | +11.19 | +17.62% | 4 | 4,723 | 51.39% |
| ZM240119P00220000 | 2022-01-14 10:59AM EST | 2024-01-19 | 83.00 | 78.60 | 86.45 | +10.90 | +15.12% | 1 | 1,520 | 48.63% |
© 2022 Yahoo. Tutti i diritti riservati.
