Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.904,54 -14,00 (-0,06%)
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'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929C00050000 | 2023-09-15 9:39AM EDT | 2023-09-29 | 22.30 | 18.70 | 19.05 | 0.00 | - | 1 | 1 | 106.25% |
| ZM231013C00050000 | 2023-09-15 10:34AM EDT | 2023-10-13 | 21.89 | 18.90 | 19.25 | 0.00 | - | - | 1 | 82.23% |
| ZM231020C00050000 | 2023-09-21 9:32AM EDT | 2023-10-20 | 18.55 | 19.00 | 19.25 | 0.00 | - | 1 | 56 | 73.63% |
| ZM231117C00050000 | 2023-09-12 11:09AM EDT | 2023-11-17 | 21.30 | 19.30 | 19.85 | 0.00 | - | 1 | 67 | 65.19% |
| ZM231215C00050000 | 2023-09-22 2:49PM EDT | 2023-12-15 | 20.10 | 19.95 | 20.25 | -2.95 | -12.80% | 1 | 17 | 62.40% |
| ZM240119C00050000 | 2023-09-19 12:19PM EDT | 2024-01-19 | 21.10 | 20.45 | 20.70 | 0.00 | - | 3 | 652 | 58.40% |
| ZM240216C00050000 | 2023-08-22 3:50PM EDT | 2024-02-16 | 19.07 | 22.95 | 23.50 | 0.00 | - | 3 | 8 | 77.49% |
| ZM240621C00050000 | 2023-09-19 11:38AM EDT | 2024-06-21 | 24.00 | 23.30 | 23.65 | 0.00 | - | 8 | 51 | 58.33% |
| ZM250117C00050000 | 2023-09-12 11:35AM EDT | 2025-01-17 | 27.12 | 26.55 | 26.85 | -1.16 | -4.10% | 1 | 128 | 58.38% |
| ZM260116C00050000 | 2023-09-22 12:53PM EDT | 2026-01-16 | 31.72 | 30.10 | 31.50 | -0.58 | -1.80% | 1 | 1 | 57.59% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230929P00050000 | 2023-09-12 10:09AM EDT | 2023-09-29 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 41 | 87.50% |
| ZM231006P00050000 | 2023-08-28 1:54PM EDT | 2023-10-06 | 0.13 | 0.00 | 0.12 | 0.00 | - | - | 10 | 81.25% |
| ZM231020P00050000 | 2023-09-21 2:13PM EDT | 2023-10-20 | 0.06 | 0.03 | 0.04 | 0.00 | - | 201 | 4,109 | 52.34% |
| ZM231027P00050000 | 2023-09-13 11:34AM EDT | 2023-10-27 | 0.13 | - | 0.16 | 0.00 | - | - | 7 | 58.98% |
| ZM231117P00050000 | 2023-09-22 2:45PM EDT | 2023-11-17 | 0.18 | 0.17 | 0.18 | -0.02 | -10.00% | 23 | 1,012 | 47.46% |
| ZM231215P00050000 | 2023-09-22 12:42PM EDT | 2023-12-15 | 0.57 | 0.53 | 0.58 | -0.03 | -5.00% | 208 | 502 | 50.00% |
| ZM240119P00050000 | 2023-09-22 10:07AM EDT | 2024-01-19 | 0.84 | 0.81 | 0.84 | -0.01 | -1.18% | 4 | 8,874 | 46.39% |
| ZM240216P00050000 | 2023-09-08 10:17AM EDT | 2024-02-16 | 0.99 | 1.04 | 1.08 | 0.00 | - | 11 | 267 | 44.95% |
| ZM240315P00050000 | 2023-09-20 2:32PM EDT | 2024-03-15 | 1.38 | 1.50 | 1.54 | 0.00 | - | - | 3 | 46.22% |
| ZM240621P00050000 | 2023-09-18 3:16PM EDT | 2024-06-21 | 2.32 | 2.49 | 2.57 | 0.00 | - | 15 | 660 | 44.80% |
| ZM240816P00050000 | 2023-09-15 3:13PM EDT | 2024-08-16 | 2.65 | 2.88 | 2.95 | 0.00 | - | - | 10 | 43.21% |
| ZM250117P00050000 | 2023-09-22 1:05PM EDT | 2025-01-17 | 4.30 | 4.35 | 4.50 | -0.13 | -2.93% | 5 | 2,145 | 43.25% |
| ZM260116P00050000 | 2023-09-12 3:04PM EDT | 2026-01-16 | 6.85 | 6.70 | 6.95 | +0.15 | +2.24% | 5 | 2 | 41.09% |
© 2023 Yahoo. Tutti i diritti riservati.
