Italia markets open in 6 hours 56 minutes
Dow Jones
35.911,81 -201,79 (-0,56%) Nasdaq
14.893,75 +86,95 (+0,59%) Nikkei 225
28.399,65 +275,37 (+0,98%) EUR/USD
1,1412 -0,0004 (-0,03%) BTC-EUR
37.667,36 -392,11 (-1,03%) CMC Crypto 200
1.035,61 +9,88 (+0,96%)
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:250.00
Opzioni d'acquistoper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121C00250000 | 2022-01-14 1:18PM EST | 2022-01-21 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 3,173 | 118.75% |
| ZM220128C00250000 | 2022-01-14 1:29PM EST | 2022-01-28 | 0.03 | 0.01 | 0.11 | -0.03 | -50.00% | 7 | 352 | 96.88% |
| ZM220204C00250000 | 2022-01-14 1:37PM EST | 2022-02-04 | 0.07 | 0.05 | 0.18 | 0.00 | - | 10 | 45 | 83.20% |
| ZM220211C00250000 | 2022-01-13 2:45PM EST | 2022-02-11 | 0.08 | 0.07 | 0.21 | 0.00 | - | 16 | 24 | 72.85% |
| ZM220218C00250000 | 2022-01-14 3:53PM EST | 2022-02-18 | 0.14 | 0.14 | 0.16 | -0.01 | -6.67% | 35 | 1,744 | 65.23% |
| ZM220225C00250000 | 2022-01-12 1:35PM EST | 2022-02-25 | 0.43 | 0.15 | 0.35 | 0.00 | - | 7 | 8 | 63.57% |
| ZM220318C00250000 | 2022-01-14 3:57PM EST | 2022-03-18 | 0.92 | 0.86 | 0.98 | -0.15 | -14.02% | 63 | 1,160 | 63.97% |
| ZM220414C00250000 | 2022-01-14 1:27PM EST | 2022-04-14 | 1.33 | 1.29 | 1.62 | -0.42 | -24.00% | 5 | 323 | 58.50% |
| ZM220520C00250000 | 2022-01-14 12:40PM EST | 2022-05-20 | 2.08 | 2.08 | 2.28 | -0.39 | -15.79% | 5 | 605 | 54.05% |
| ZM220617C00250000 | 2022-01-14 12:30PM EST | 2022-06-17 | 3.45 | 3.30 | 4.10 | -0.25 | -6.76% | 1 | 477 | 56.04% |
| ZM220819C00250000 | 2021-12-31 3:44PM EST | 2022-08-19 | 10.30 | 4.85 | 5.25 | 0.00 | - | 6 | 26 | 51.64% |
| ZM220916C00250000 | 2022-01-14 3:58PM EST | 2022-09-16 | 6.20 | 6.05 | 6.45 | -0.80 | -11.43% | 17 | 7,870 | 51.99% |
| ZM230120C00250000 | 2022-01-14 3:49PM EST | 2023-01-20 | 10.96 | 9.50 | 10.85 | -0.49 | -4.28% | 161 | 2,582 | 50.22% |
| ZM240119C00250000 | 2022-01-14 11:29AM EST | 2024-01-19 | 20.92 | 18.10 | 24.00 | -0.98 | -4.47% | 5 | 1,188 | 52.41% |
Opzioni Putper21 gennaio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220121P00250000 | 2022-01-14 1:03PM EST | 2022-01-21 | 91.33 | 89.65 | 91.55 | +5.24 | +6.09% | 6 | 2,793 | 186.52% |
| ZM220128P00250000 | 2022-01-12 1:13PM EST | 2022-01-28 | 76.55 | 89.10 | 92.30 | 0.00 | - | 2 | 3 | 125.68% |
| ZM220204P00250000 | 2022-01-11 10:26AM EST | 2022-02-04 | 74.95 | 89.75 | 91.85 | 0.00 | - | 1 | 1 | 103.47% |
| ZM220211P00250000 | 2022-01-06 10:54AM EST | 2022-02-11 | 72.63 | 89.05 | 91.65 | 0.00 | - | - | 19 | 67.19% |
| ZM220218P00250000 | 2022-01-14 3:37PM EST | 2022-02-18 | 90.01 | 89.90 | 91.40 | +3.21 | +3.70% | 7 | 2,199 | 74.32% |
| ZM220225P00250000 | 2022-01-07 1:14PM EST | 2022-02-25 | 78.38 | 87.25 | 94.00 | 0.00 | - | 1 | 1 | 66.80% |
| ZM220318P00250000 | 2022-01-14 3:37PM EST | 2022-03-18 | 90.66 | 90.35 | 91.50 | +4.36 | +5.05% | 18 | 2,680 | 59.96% |
| ZM220414P00250000 | 2022-01-13 2:15PM EST | 2022-04-14 | 85.45 | 90.65 | 92.55 | 0.00 | - | 1 | 25 | 57.35% |
| ZM220520P00250000 | 2022-01-13 9:45AM EST | 2022-05-20 | 85.25 | 91.80 | 92.55 | 0.00 | - | 21 | 679 | 52.34% |
| ZM220617P00250000 | 2022-01-14 12:24PM EST | 2022-06-17 | 94.71 | 92.75 | 93.75 | +15.51 | +19.58% | 154 | 1,957 | 52.83% |
| ZM220916P00250000 | 2022-01-14 12:26PM EST | 2022-09-16 | 96.70 | 95.15 | 96.05 | +14.70 | +17.93% | 8 | 278 | 50.70% |
| ZM230120P00250000 | 2022-01-10 12:05PM EST | 2023-01-20 | 92.35 | 97.80 | 100.30 | 0.00 | - | 2 | 5,900 | 49.97% |
| ZM240119P00250000 | 2022-01-11 3:36PM EST | 2024-01-19 | 94.75 | 102.30 | 109.65 | 0.00 | - | 2 | 1,827 | 47.12% |
© 2022 Yahoo. Tutti i diritti riservati.
