Italia markets closed
Dow Jones
38.329,02 -174,67 (-0,45%) Nasdaq
15.647,02 -49,62 (-0,32%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0691 -0,0014 (-0,13%) Bitcoin EUR
60.530,27 -1.944,75 (-3,11%) CMC Crypto 200
1.393,33 -30,77 (-2,16%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:49PM EDT. Mercato aperto.
Prezzo d'esercizio:60.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00060000 | 2024-04-24 10:53AM EDT | 2024-04-26 | 1.53 | 1.37 | 1.44 | -0.31 | -16.85% | 33 | 1,217 | 26.76% |
| ZM240503C00060000 | 2024-04-24 12:33PM EDT | 2024-05-03 | 1.92 | 1.87 | 1.92 | -0.34 | -15.04% | 121 | 585 | 29.15% |
| ZM240510C00060000 | 2024-04-24 9:37AM EDT | 2024-05-10 | 2.67 | 2.19 | 2.36 | +0.04 | +1.52% | 2 | 227 | 31.37% |
| ZM240517C00060000 | 2024-04-24 12:31PM EDT | 2024-05-17 | 2.63 | 2.61 | 2.66 | -0.37 | -12.33% | 156 | 1,359 | 31.45% |
| ZM240524C00060000 | 2024-04-24 11:07AM EDT | 2024-05-24 | 3.70 | 2.85 | 4.10 | +0.50 | +15.62% | 10 | 37 | 48.54% |
| ZM240531C00060000 | 2024-04-23 10:00AM EDT | 2024-05-31 | 3.90 | 3.60 | 4.25 | 0.00 | - | 1 | 7 | 45.78% |
| ZM240621C00060000 | 2024-04-24 12:14PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.70 | -0.35 | -7.07% | 22 | 1,161 | 41.43% |
| ZM240719C00060000 | 2024-04-24 11:24AM EDT | 2024-07-19 | 5.28 | 5.30 | 5.45 | -0.37 | -6.55% | 13 | 849 | 40.53% |
| ZM240816C00060000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 6.00 | 5.95 | 6.15 | -0.15 | -2.44% | 276 | 786 | 40.45% |
| ZM240920C00060000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 7.15 | 7.10 | 7.30 | +0.50 | +7.52% | 256 | 315 | 42.93% |
| ZM241115C00060000 | 2024-04-23 10:24AM EDT | 2024-11-15 | 8.00 | 8.10 | 8.60 | 0.00 | - | 7 | 374 | 43.88% |
| ZM241220C00060000 | 2024-04-23 9:30AM EDT | 2024-12-20 | 8.15 | 8.95 | 9.20 | 0.00 | - | 1 | 36 | 43.68% |
| ZM250117C00060000 | 2024-04-24 9:34AM EDT | 2025-01-17 | 10.03 | 9.45 | 9.60 | +1.33 | +15.29% | 3 | 381 | 43.30% |
| ZM250620C00060000 | 2024-04-22 2:50PM EDT | 2025-06-20 | 10.90 | 11.40 | 12.25 | 0.00 | - | 1 | 13 | 44.95% |
| ZM260116C00060000 | 2024-04-23 2:30PM EDT | 2026-01-16 | 14.93 | 14.60 | 15.90 | 0.00 | - | 10 | 293 | 48.67% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00060000 | 2024-04-24 11:26AM EDT | 2024-04-26 | 0.26 | 0.25 | 0.27 | +0.05 | +23.81% | 152 | 1,120 | 33.79% |
| ZM240503P00060000 | 2024-04-24 12:29PM EDT | 2024-05-03 | 0.70 | 0.70 | 0.74 | +0.05 | +7.69% | 74 | 224 | 31.98% |
| ZM240510P00060000 | 2024-04-24 10:33AM EDT | 2024-05-10 | 0.89 | 1.01 | 1.14 | +0.04 | +4.71% | 3 | 111 | 32.67% |
| ZM240517P00060000 | 2024-04-24 12:03PM EDT | 2024-05-17 | 1.28 | 1.29 | 1.33 | +0.09 | +7.56% | 65 | 6,885 | 30.71% |
| ZM240524P00060000 | 2024-04-22 3:49PM EDT | 2024-05-24 | 2.71 | 1.64 | 2.56 | 0.00 | - | 30 | 46 | 44.87% |
| ZM240531P00060000 | 2024-04-19 12:30PM EDT | 2024-05-31 | 3.50 | 2.35 | 2.81 | 0.00 | - | 6 | 25 | 43.77% |
| ZM240621P00060000 | 2024-04-24 11:20AM EDT | 2024-06-21 | 3.05 | 3.00 | 3.10 | +0.20 | +7.02% | 279 | 4,676 | 38.16% |
| ZM240719P00060000 | 2024-04-23 3:55PM EDT | 2024-07-19 | 3.35 | 3.50 | 3.60 | 0.00 | - | 19 | 975 | 35.71% |
| ZM240816P00060000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 4.00 | 3.95 | 4.15 | +0.26 | +6.95% | 1,782 | 587 | 35.16% |
| ZM240920P00060000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 4.85 | 4.75 | 4.90 | +0.27 | +5.90% | 242 | 1,266 | 35.67% |
| ZM241115P00060000 | 2024-04-24 9:46AM EDT | 2024-11-15 | 5.09 | 5.40 | 5.70 | -0.23 | -4.32% | 2 | 131 | 34.89% |
| ZM241220P00060000 | 2024-04-23 2:56PM EDT | 2024-12-20 | 5.87 | 5.95 | 6.15 | 0.00 | - | 3 | 649 | 34.58% |
| ZM250117P00060000 | 2024-04-24 10:27AM EDT | 2025-01-17 | 6.15 | 6.15 | 6.40 | +0.03 | +0.49% | 14 | 2,685 | 33.95% |
| ZM250620P00060000 | 2024-04-24 9:30AM EDT | 2025-06-20 | 7.16 | 7.45 | 7.85 | +0.05 | +0.70% | 1 | 511 | 32.73% |
| ZM260116P00060000 | 2024-04-24 11:30AM EDT | 2026-01-16 | 9.00 | 8.75 | 10.20 | -0.80 | -8.16% | 1,003 | 1,867 | 34.30% |
© 2024 Yahoo. Tutti i diritti riservati.