Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.371,68 +706,62 (+1,15%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:50.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00050000 | 2024-07-17 3:31PM EDT | 2024-08-02 | 9.54 | 9.75 | 10.45 | 0.00 | - | 1 | 2 | 54.69% |
| ZM240816C00050000 | 2024-07-26 10:22AM EDT | 2024-08-16 | 10.30 | 10.10 | 10.60 | +1.70 | +19.77% | 4 | 210 | 54.59% |
| ZM240823C00050000 | 2024-07-18 10:09AM EDT | 2024-08-23 | 9.92 | 8.60 | 11.90 | 0.00 | - | 1 | 1 | 89.70% |
| ZM240920C00050000 | 2024-07-26 2:51PM EDT | 2024-09-20 | 11.05 | 10.90 | 11.15 | +0.21 | +1.94% | 23 | 304 | 51.05% |
| ZM241115C00050000 | 2024-07-22 9:32AM EDT | 2024-11-15 | 11.10 | 11.80 | 12.00 | 0.00 | - | 5 | 48 | 45.92% |
| ZM241220C00050000 | 2024-07-12 9:30AM EDT | 2024-12-20 | 9.75 | 12.40 | 12.65 | 0.00 | - | 1 | 68 | 46.02% |
| ZM250117C00050000 | 2024-07-26 12:34PM EDT | 2025-01-17 | 13.08 | 12.10 | 13.00 | +0.08 | +0.62% | 2 | 293 | 45.00% |
| ZM250221C00050000 | 2024-07-25 10:39AM EDT | 2025-02-21 | 12.35 | 13.30 | 13.75 | 0.00 | - | 1 | 57 | 46.42% |
| ZM250321C00050000 | 2024-07-25 10:39AM EDT | 2025-03-21 | 12.68 | 13.75 | 14.00 | 0.00 | - | 1 | 52 | 45.24% |
| ZM250620C00050000 | 2024-07-26 11:54AM EDT | 2025-06-20 | 15.25 | 13.70 | 15.30 | +0.41 | +2.76% | 1 | 12 | 45.58% |
| ZM260116C00050000 | 2024-07-26 2:51PM EDT | 2026-01-16 | 17.80 | 17.40 | 18.50 | +2.39 | +15.51% | 2 | 152 | 48.90% |
| ZM261218C00050000 | 2024-07-26 12:22PM EDT | 2026-12-18 | 21.45 | 19.55 | 22.40 | +2.25 | +11.72% | 2 | 23 | 51.06% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802P00050000 | 2024-07-26 3:34PM EDT | 2024-08-02 | 0.05 | 0.01 | 0.04 | +0.03 | +150.00% | 5 | 193 | 60.94% |
| ZM240809P00050000 | 2024-07-23 3:41PM EDT | 2024-08-09 | 0.06 | 0.02 | 0.50 | 0.00 | - | 100 | 120 | 66.80% |
| ZM240816P00050000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.04 | 0.04 | 0.08 | -0.02 | -33.33% | 134 | 1,585 | 42.58% |
| ZM240823P00050000 | 2024-07-26 12:07PM EDT | 2024-08-23 | 0.05 | 0.03 | 0.60 | -0.23 | -82.14% | 2 | 436 | 59.52% |
| ZM240830P00050000 | 2024-07-25 3:01PM EDT | 2024-08-30 | 0.35 | 0.16 | 0.38 | 0.00 | - | 2 | 4 | 46.58% |
| ZM240906P00050000 | 2024-07-25 12:46PM EDT | 2024-09-06 | 0.40 | 0.21 | 0.42 | 0.00 | - | - | - | 43.75% |
| ZM240920P00050000 | 2024-07-26 12:01PM EDT | 2024-09-20 | 0.44 | 0.42 | 0.47 | +0.01 | +2.33% | 51 | 1,072 | 39.11% |
| ZM241115P00050000 | 2024-07-26 11:24AM EDT | 2024-11-15 | 0.94 | 0.91 | 0.97 | +0.06 | +6.82% | 2 | 842 | 34.96% |
| ZM241220P00050000 | 2024-07-24 3:23PM EDT | 2024-12-20 | 1.38 | 1.26 | 1.46 | -0.28 | -16.87% | 1 | 716 | 35.73% |
| ZM250117P00050000 | 2024-07-25 2:59PM EDT | 2025-01-17 | 1.52 | 1.28 | 1.55 | 0.00 | - | 132 | 5,338 | 33.57% |
| ZM250221P00050000 | 2024-07-26 2:00PM EDT | 2025-02-21 | 1.66 | 1.69 | 1.89 | -0.31 | -15.74% | 3 | 94 | 33.40% |
| ZM250321P00050000 | 2024-07-24 11:26AM EDT | 2025-03-21 | 2.34 | 1.96 | 2.23 | 0.00 | - | 22 | 236 | 33.85% |
| ZM250620P00050000 | 2024-07-24 11:33AM EDT | 2025-06-20 | 3.10 | 2.72 | 2.99 | 0.00 | - | 13 | 575 | 33.30% |
| ZM260116P00050000 | 2024-07-24 9:58AM EDT | 2026-01-16 | 3.98 | 4.15 | 4.40 | 0.00 | - | 1 | 3,282 | 32.20% |
| ZM260618P00050000 | 2024-07-17 9:30AM EDT | 2026-06-18 | 5.40 | 4.25 | 5.30 | 0.00 | - | 1 | 35 | 31.79% |
| ZM261218P00050000 | 2024-07-25 1:07PM EDT | 2026-12-18 | 5.82 | 5.80 | 6.20 | 0.00 | - | 1 | 21 | 31.23% |
© 2024 Yahoo. Tutti i diritti riservati.