ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:55.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00055000 | 2023-05-25 1:28PM EDT | 2023-06-02 | 8.20 | 11.15 | 11.45 | 0.00 | - | 12 | 12 | 67.97% |
| ZM230616C00055000 | 2023-05-26 3:47PM EDT | 2023-06-16 | 11.65 | 11.60 | 11.95 | +2.22 | +23.54% | 11 | 136 | 65.63% |
| ZM230623C00055000 | 2023-05-04 10:10AM EDT | 2023-06-23 | 10.33 | 11.70 | 12.15 | 0.00 | - | - | 3 | 60.99% |
| ZM230630C00055000 | 2023-05-18 12:52PM EDT | 2023-06-30 | 14.98 | 11.90 | 12.35 | 0.00 | - | 3 | 3 | 59.23% |
| ZM230721C00055000 | 2023-05-26 11:03AM EDT | 2023-07-21 | 13.95 | 12.55 | 12.75 | +4.71 | +50.97% | 3 | 8 | 55.37% |
| ZM230818C00055000 | 2023-05-25 12:24PM EDT | 2023-08-18 | 14.88 | 13.45 | 13.65 | +3.78 | +34.05% | 12 | 48 | 55.76% |
| ZM231020C00055000 | 2023-05-25 11:29AM EDT | 2023-10-20 | 15.10 | 15.50 | 15.80 | +2.40 | +18.90% | 1 | 17 | 58.69% |
| ZM231117C00055000 | 2023-05-26 12:02PM EDT | 2023-11-17 | 18.05 | 16.30 | 16.55 | +4.85 | +36.74% | 17 | 59 | 59.08% |
| ZM240119C00055000 | 2023-05-26 12:52PM EDT | 2024-01-19 | 19.18 | 17.85 | 18.10 | +3.56 | +22.79% | 10 | 265 | 59.57% |
| ZM240621C00055000 | 2023-05-10 11:33AM EDT | 2024-06-21 | 20.45 | 20.85 | 21.35 | 0.00 | - | - | 1 | 60.18% |
| ZM250117C00055000 | 2023-05-25 12:26PM EDT | 2025-01-17 | 22.03 | 24.25 | 24.85 | 0.00 | - | 2 | 94 | 60.84% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602P00055000 | 2023-05-26 3:30PM EDT | 2023-06-02 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 61 | 401 | 61.72% |
| ZM230609P00055000 | 2023-05-26 10:47AM EDT | 2023-06-09 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 2 | 142 | 56.64% |
| ZM230616P00055000 | 2023-05-26 3:28PM EDT | 2023-06-16 | 0.28 | 0.25 | 0.30 | -0.11 | -28.21% | 692 | 6,826 | 55.96% |
| ZM230623P00055000 | 2023-05-26 11:34AM EDT | 2023-06-23 | 0.33 | 0.36 | 0.43 | -0.23 | -41.07% | 2 | 58 | 52.78% |
| ZM230630P00055000 | 2023-05-26 12:31PM EDT | 2023-06-30 | 0.50 | 0.48 | 0.59 | -0.27 | -35.06% | 7 | 141 | 51.17% |
| ZM230721P00055000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.97 | 0.93 | 1.00 | -0.16 | -14.16% | 335 | 899 | 49.17% |
| ZM230818P00055000 | 2023-05-26 2:16PM EDT | 2023-08-18 | 1.52 | 1.62 | 1.63 | -0.40 | -20.83% | 35 | 1,879 | 48.22% |
| ZM231020P00055000 | 2023-05-26 2:13PM EDT | 2023-10-20 | 3.05 | 3.15 | 3.30 | -0.77 | -20.16% | 11 | 2,715 | 50.37% |
| ZM231117P00055000 | 2023-05-24 2:04PM EDT | 2023-11-17 | 4.40 | 3.70 | 3.85 | 0.00 | - | 1 | 300 | 50.07% |
| ZM240119P00055000 | 2023-05-26 2:27PM EDT | 2024-01-19 | 4.60 | 4.75 | 4.85 | -0.65 | -12.38% | 19 | 1,942 | 48.85% |
| ZM240621P00055000 | 2023-05-26 1:11PM EDT | 2024-06-21 | 6.56 | 6.85 | 7.05 | -0.54 | -7.61% | 4 | 135 | 47.93% |
| ZM250117P00055000 | 2023-05-25 10:40AM EDT | 2025-01-17 | 9.91 | 8.90 | 9.20 | 0.00 | - | 3 | 654 | 46.33% |
© 2023 Yahoo. Tutti i diritti riservati.