ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:50.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00050000 | 2023-06-05 2:01PM EDT | 2023-06-09 | 18.80 | 18.95 | 19.20 | +5.85 | +45.17% | 9 | 0 | 145.31% |
| ZM230616C00050000 | 2023-06-01 3:32PM EDT | 2023-06-16 | 18.45 | 18.95 | 19.35 | 0.00 | - | 2 | 93 | 100.59% |
| ZM230623C00050000 | 2023-05-15 12:02PM EDT | 2023-06-23 | 15.75 | 19.00 | 19.50 | 0.00 | - | 1 | 4 | 87.50% |
| ZM230630C00050000 | 2023-05-15 11:46AM EDT | 2023-06-30 | 15.73 | 19.05 | 19.50 | 0.00 | - | - | 1 | 75.78% |
| ZM230721C00050000 | 2023-05-30 10:09AM EDT | 2023-07-21 | 15.07 | 19.45 | 19.75 | 0.00 | - | 2 | 10 | 67.53% |
| ZM230818C00050000 | 2023-06-05 10:38AM EDT | 2023-08-18 | 18.15 | 19.95 | 20.30 | -1.44 | -7.35% | 1 | 27 | 63.87% |
| ZM231020C00050000 | 2023-05-25 12:20PM EDT | 2023-10-20 | 16.80 | 21.45 | 21.85 | 0.00 | - | 1 | 58 | 63.97% |
| ZM231117C00050000 | 2023-05-31 1:41PM EDT | 2023-11-17 | 20.35 | 22.00 | 22.40 | 0.00 | - | 1 | 11 | 63.16% |
| ZM240119C00050000 | 2023-05-31 12:40PM EDT | 2024-01-19 | 21.10 | 23.35 | 23.75 | 0.00 | - | 1 | 509 | 63.28% |
| ZM240621C00050000 | 2023-05-23 9:38AM EDT | 2024-06-21 | 24.16 | 25.90 | 26.70 | 0.00 | - | 4 | 13 | 62.93% |
| ZM250117C00050000 | 2023-05-30 12:13PM EDT | 2025-01-17 | 25.91 | 28.85 | 29.40 | 0.00 | - | 2 | 94 | 61.73% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00050000 | 2023-06-01 9:55AM EDT | 2023-06-09 | 0.03 | 0.00 | 0.03 | 0.00 | - | 3 | 78 | 123.44% |
| ZM230616P00050000 | 2023-06-05 2:47PM EDT | 2023-06-16 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 11,776 | 74.22% |
| ZM230623P00050000 | 2023-06-05 2:10PM EDT | 2023-06-23 | 0.05 | 0.03 | 0.10 | -0.04 | -44.44% | 1 | 49 | 70.31% |
| ZM230630P00050000 | 2023-06-05 1:56PM EDT | 2023-06-30 | 0.09 | 0.05 | 0.12 | -0.05 | -35.71% | 18 | 186 | 62.11% |
| ZM230707P00050000 | 2023-05-30 3:07PM EDT | 2023-07-07 | 0.26 | 0.03 | 0.15 | 0.00 | - | - | 5 | 55.47% |
| ZM230721P00050000 | 2023-06-05 3:32PM EDT | 2023-07-21 | 0.21 | 0.17 | 0.26 | -0.04 | -16.00% | 17 | 401 | 54.00% |
| ZM230818P00050000 | 2023-06-05 3:39PM EDT | 2023-08-18 | 0.50 | 0.47 | 0.55 | -0.07 | -12.28% | 31 | 1,829 | 51.56% |
| ZM231020P00050000 | 2023-06-02 3:01PM EDT | 2023-10-20 | 1.54 | 1.49 | 1.59 | -0.16 | -9.41% | 13 | 1,309 | 52.34% |
| ZM231117P00050000 | 2023-06-02 12:58PM EDT | 2023-11-17 | 2.00 | 1.87 | 1.96 | 0.00 | - | 12 | 828 | 51.54% |
| ZM240119P00050000 | 2023-06-05 3:17PM EDT | 2024-01-19 | 2.79 | 2.78 | 2.86 | -0.11 | -3.79% | 245 | 6,009 | 51.05% |
| ZM240621P00050000 | 2023-06-05 11:13AM EDT | 2024-06-21 | 4.95 | 4.55 | 4.65 | +0.07 | +1.43% | 1 | 281 | 49.55% |
| ZM250117P00050000 | 2023-06-05 3:13PM EDT | 2025-01-17 | 6.40 | 6.30 | 6.45 | -0.20 | -3.03% | 4 | 294 | 47.24% |
© 2023 Yahoo. Tutti i diritti riservati.