Italia markets open in 7 hours 36 minutes
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.315,58 +191,30 (+0,68%) EUR/USD
1,1409 -0,0007 (-0,06%) BTC-EUR
37.758,85 -296,04 (-0,78%) CMC Crypto 200
1.037,76 +12,03 (+1,17%)
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:230.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00230000 | 2022-01-14 3:20PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 43 | 4,293 | 98.44% |
| ZM220128C00230000 | 2022-01-14 11:18AM EST | 2022-01-28 | 0.06 | 0.00 | 0.07 | -0.02 | -25.00% | 34 | 442 | 76.56% |
| ZM220204C00230000 | 2022-01-12 2:53PM EST | 2022-02-04 | 0.15 | 0.04 | 0.21 | 0.00 | - | 4 | 8 | 70.51% |
| ZM220211C00230000 | 2022-01-13 12:45PM EST | 2022-02-11 | 0.25 | 0.06 | 0.33 | 0.00 | - | 2 | 4 | 64.16% |
| ZM220218C00230000 | 2022-01-14 3:02PM EST | 2022-02-18 | 0.33 | 0.28 | 0.39 | -0.02 | -5.71% | 20 | 799 | 61.87% |
| ZM220225C00230000 | 2022-01-12 12:29PM EST | 2022-02-25 | 0.90 | 0.34 | 0.73 | 0.00 | - | 48 | 49 | 60.84% |
| ZM220318C00230000 | 2022-01-14 12:55PM EST | 2022-03-18 | 1.66 | 1.50 | 1.83 | -0.24 | -12.63% | 13 | 1,097 | 62.35% |
| ZM220414C00230000 | 2022-01-14 2:29PM EST | 2022-04-14 | 2.25 | 2.35 | 2.76 | -0.61 | -21.33% | 3 | 123 | 57.89% |
| ZM220520C00230000 | 2022-01-14 2:42PM EST | 2022-05-20 | 3.45 | 3.35 | 3.75 | -0.85 | -19.77% | 50 | 76 | 53.54% |
| ZM220617C00230000 | 2022-01-14 3:32PM EST | 2022-06-17 | 5.29 | 5.15 | 5.80 | -0.68 | -11.39% | 3 | 539 | 55.52% |
| ZM220819C00230000 | 2022-01-14 10:27AM EST | 2022-08-19 | 7.90 | 6.95 | 7.65 | -4.10 | -34.17% | 1 | 1 | 51.73% |
| ZM220916C00230000 | 2022-01-14 3:10PM EST | 2022-09-16 | 8.54 | 8.50 | 9.50 | -1.41 | -14.17% | 5 | 333 | 52.77% |
| ZM230120C00230000 | 2022-01-14 1:23PM EST | 2023-01-20 | 13.45 | 12.65 | 14.15 | -1.35 | -9.12% | 5 | 247 | 50.78% |
| ZM240119C00230000 | 2022-01-13 3:08PM EST | 2024-01-19 | 24.62 | 22.15 | 28.60 | 0.00 | - | 9 | 78 | 53.54% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00230000 | 2022-01-14 9:51AM EST | 2022-01-21 | 66.67 | 69.50 | 71.45 | +2.67 | +4.17% | 1 | 2,746 | 146.29% |
| ZM220128P00230000 | 2022-01-12 3:05PM EST | 2022-01-28 | 58.88 | 69.35 | 71.65 | 0.00 | - | 1 | 11 | 96.19% |
| ZM220204P00230000 | 2022-01-11 3:56PM EST | 2022-02-04 | 54.66 | 69.95 | 71.00 | 0.00 | - | 1 | 2 | 75.10% |
| ZM220211P00230000 | 2022-01-11 11:15AM EST | 2022-02-11 | 54.66 | 69.10 | 72.05 | 0.00 | - | 1 | 15 | 68.36% |
| ZM220218P00230000 | 2022-01-14 3:41PM EST | 2022-02-18 | 70.35 | 70.35 | 71.55 | +6.05 | +9.41% | 16 | 880 | 69.87% |
| ZM220225P00230000 | 2022-01-11 11:02AM EST | 2022-02-25 | 57.75 | 61.65 | 69.45 | 0.00 | - | 1 | 1 | 0.00% |
| ZM220318P00230000 | 2022-01-14 3:41PM EST | 2022-03-18 | 71.39 | 71.45 | 72.35 | +3.89 | +5.76% | 14 | 1,060 | 61.99% |
| ZM220414P00230000 | 2022-01-13 1:45PM EST | 2022-04-14 | 67.55 | 71.90 | 73.10 | 0.00 | - | 1 | 28 | 55.81% |
| ZM220520P00230000 | 2022-01-13 1:45PM EST | 2022-05-20 | 68.75 | 72.40 | 73.95 | 0.00 | - | 1 | 241 | 50.51% |
| ZM220617P00230000 | 2022-01-14 1:44PM EST | 2022-06-17 | 77.16 | 74.85 | 75.65 | +18.85 | +32.33% | 1 | 2,811 | 53.78% |
| ZM220819P00230000 | 2022-01-14 9:47AM EST | 2022-08-19 | 73.51 | 76.05 | 77.40 | +10.67 | +16.98% | 4 | 18 | 51.29% |
| ZM220916P00230000 | 2022-01-10 10:19AM EST | 2022-09-16 | 72.50 | 77.55 | 78.50 | 0.00 | - | 2 | 506 | 50.95% |
| ZM230120P00230000 | 2022-01-13 3:29PM EST | 2023-01-20 | 79.70 | 80.05 | 83.35 | 0.00 | - | 71 | 3,147 | 50.24% |
| ZM240119P00230000 | 2022-01-06 10:13AM EST | 2024-01-19 | 82.75 | 86.65 | 94.05 | 0.00 | - | 1 | 782 | 48.18% |
© 2022 Yahoo. Tutti i diritti riservati.
