Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,67 +0,10 (+0,12%) Bitcoin EUR
59.741,86 -754,81 (-1,25%)
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:55.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-26 12:52PM EDT | 2024-04-26 | 6.52 | 4.95 | 7.95 | +0.47 | +7.77% | 4 | 5 | 274.61% |
| ZM240503C00055000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 7.10 | 6.75 | 7.35 | +1.50 | +26.79% | 5 | 32 | 68.75% |
| ZM240517C00055000 | 2024-04-26 3:59PM EDT | 2024-05-17 | 7.35 | 7.00 | 7.65 | +0.22 | +3.13% | 22 | 451 | 50.68% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 7.35 | 9.40 | 0.00 | - | 3 | 3 | 59.72% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 7.40 | 9.20 | 0.00 | - | - | 4 | 52.27% |
| ZM240621C00055000 | 2024-04-26 2:50PM EDT | 2024-06-21 | 8.35 | 8.50 | 8.65 | +0.50 | +6.37% | 3 | 522 | 46.39% |
| ZM240719C00055000 | 2024-04-24 9:46AM EDT | 2024-07-19 | 9.30 | 9.10 | 9.25 | 0.00 | - | 1 | 66 | 44.41% |
| ZM240816C00055000 | 2024-04-26 1:59PM EDT | 2024-08-16 | 9.50 | 9.50 | 10.05 | +0.45 | +4.97% | 5 | 468 | 45.61% |
| ZM240920C00055000 | 2024-04-23 1:55PM EDT | 2024-09-20 | 10.20 | 10.55 | 11.00 | 0.00 | - | 11 | 115 | 46.96% |
| ZM241115C00055000 | 2024-04-26 10:40AM EDT | 2024-11-15 | 11.55 | 11.65 | 11.85 | +1.55 | +15.50% | 2 | 41 | 45.30% |
| ZM241220C00055000 | 2024-04-17 11:18AM EDT | 2024-12-20 | 10.80 | 12.35 | 13.00 | 0.00 | - | 79 | 112 | 48.40% |
| ZM250117C00055000 | 2024-04-26 3:43PM EDT | 2025-01-17 | 12.95 | 12.15 | 13.00 | +1.10 | +9.28% | 3 | 226 | 45.79% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.45 | 15.50 | 0.00 | - | 3 | 17 | 47.09% |
| ZM260116C00055000 | 2024-04-24 12:36PM EDT | 2026-01-16 | 17.32 | 17.00 | 18.20 | 0.00 | - | 4 | 180 | 47.85% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.03 | 0.00 | - | 224 | 499 | 103.13% |
| ZM240503P00055000 | 2024-04-26 3:48PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 20 | 231 | 42.58% |
| ZM240510P00055000 | 2024-04-26 2:06PM EDT | 2024-05-10 | 0.06 | 0.03 | 0.22 | -0.06 | -50.00% | 10 | 31 | 44.24% |
| ZM240517P00055000 | 2024-04-26 3:41PM EDT | 2024-05-17 | 0.17 | 0.14 | 0.17 | -0.11 | -39.29% | 38 | 6,635 | 34.28% |
| ZM240524P00055000 | 2024-04-26 3:21PM EDT | 2024-05-24 | 0.66 | 0.27 | 0.82 | -0.16 | -19.51% | 9 | 377 | 48.15% |
| ZM240531P00055000 | 2024-04-26 12:55PM EDT | 2024-05-31 | 0.61 | 0.35 | 0.93 | -0.25 | -29.07% | 4 | 46 | 45.41% |
| ZM240621P00055000 | 2024-04-26 3:36PM EDT | 2024-06-21 | 1.20 | 1.14 | 1.18 | -0.20 | -14.29% | 291 | 8,388 | 39.82% |
| ZM240719P00055000 | 2024-04-26 10:37AM EDT | 2024-07-19 | 1.53 | 1.47 | 1.54 | -0.17 | -10.00% | 2 | 473 | 36.77% |
| ZM240816P00055000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 2.07 | 1.82 | 1.92 | 0.00 | - | 4 | 1,287 | 35.50% |
| ZM240920P00055000 | 2024-04-26 11:48AM EDT | 2024-09-20 | 2.57 | 2.47 | 2.55 | -0.25 | -8.87% | 14 | 386 | 36.04% |
| ZM241115P00055000 | 2024-04-24 1:38PM EDT | 2024-11-15 | 3.40 | 3.05 | 3.20 | 0.00 | - | 15 | 576 | 34.92% |
| ZM241220P00055000 | 2024-04-23 12:13PM EDT | 2024-12-20 | 4.07 | 3.55 | 3.75 | 0.00 | - | 2 | 1,287 | 35.51% |
| ZM250117P00055000 | 2024-04-25 11:04AM EDT | 2025-01-17 | 4.35 | 3.80 | 3.95 | 0.00 | - | 1 | 2,117 | 34.71% |
| ZM250620P00055000 | 2024-04-25 2:58PM EDT | 2025-06-20 | 5.40 | 4.15 | 5.35 | -0.20 | -3.57% | 15 | 3,225 | 33.70% |
| ZM260116P00055000 | 2024-04-23 2:56PM EDT | 2026-01-16 | 6.53 | 5.80 | 6.65 | 0.00 | - | 405 | 1,231 | 32.07% |
© 2024 Yahoo. Tutti i diritti riservati.