Italia markets closed
FTSE MIB
34.372,67 +180,61 (+0,53%) Dow Jones
41.563,08 +228,03 (+0,55%) Nasdaq
17.713,62 +197,20 (+1,13%) Nikkei 225
38.647,75 +285,22 (+0,74%) Petrolio
73,65 -2,26 (-2,98%) Bitcoin EUR
53.325,85 -311,86 (-0,58%)
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:65.00
Opzioni d'acquistoper6 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240906C00065000 | 2024-08-30 3:57PM EDT | 2024-09-06 | 4.43 | 4.10 | 4.25 | -1.35 | -23.36% | 53 | 1,554 | 38.28% |
| ZM240913C00065000 | 2024-08-29 10:59AM EDT | 2024-09-13 | 6.07 | 4.25 | 4.40 | 0.00 | - | 11 | 54 | 31.59% |
| ZM240920C00065000 | 2024-08-30 3:46PM EDT | 2024-09-20 | 4.35 | 4.45 | 4.60 | -1.25 | -22.32% | 38 | 4,393 | 30.42% |
| ZM240927C00065000 | 2024-08-30 1:39PM EDT | 2024-09-27 | 4.54 | 4.30 | 4.80 | -2.01 | -30.69% | 2 | 43 | 29.98% |
| ZM241004C00065000 | 2024-08-28 1:55PM EDT | 2024-10-04 | 6.00 | 4.85 | 5.05 | 0.00 | - | 1 | 4 | 30.62% |
| ZM241018C00065000 | 2024-08-30 10:34AM EDT | 2024-10-18 | 5.40 | 5.20 | 5.40 | -0.95 | -14.96% | 8 | 372 | 30.10% |
| ZM241115C00065000 | 2024-08-30 10:30AM EDT | 2024-11-15 | 6.67 | 5.80 | 6.70 | -1.04 | -13.49% | 6 | 2,603 | 35.77% |
| ZM241220C00065000 | 2024-08-30 3:49PM EDT | 2024-12-20 | 7.55 | 7.40 | 7.60 | -1.35 | -15.17% | 98 | 2,399 | 36.08% |
| ZM250117C00065000 | 2024-08-30 2:45PM EDT | 2025-01-17 | 8.15 | 8.05 | 8.40 | -1.40 | -14.66% | 28 | 3,329 | 37.32% |
| ZM250221C00065000 | 2024-08-29 2:38PM EDT | 2025-02-21 | 9.85 | 8.70 | 9.15 | 0.00 | - | 1 | 158 | 37.57% |
| ZM250321C00065000 | 2024-08-30 3:07PM EDT | 2025-03-21 | 9.55 | 9.60 | 9.75 | -1.40 | -12.79% | 9 | 569 | 38.00% |
| ZM250620C00065000 | 2024-08-30 3:08PM EDT | 2025-06-20 | 11.42 | 11.35 | 11.65 | -1.08 | -8.64% | 6 | 330 | 39.73% |
| ZM260116C00065000 | 2024-08-30 3:08PM EDT | 2026-01-16 | 14.75 | 14.60 | 15.00 | -1.01 | -6.41% | 3 | 926 | 41.35% |
| ZM260618C00065000 | 2024-08-22 3:00PM EDT | 2026-06-18 | 15.71 | 16.70 | 17.05 | 0.00 | - | 6 | 14 | 42.17% |
| ZM261218C00065000 | 2024-08-28 3:09PM EDT | 2026-12-18 | 19.60 | 18.45 | 19.25 | 0.00 | - | 501 | 496 | 43.00% |
Opzioni di venditaper6 settembre 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240906P00065000 | 2024-08-30 3:55PM EDT | 2024-09-06 | 0.08 | 0.03 | 0.07 | +0.01 | +14.29% | 568 | 273 | 30.66% |
| ZM240913P00065000 | 2024-08-30 2:10PM EDT | 2024-09-13 | 0.16 | 0.13 | 0.17 | +0.03 | +23.08% | 25 | 128 | 25.98% |
| ZM240920P00065000 | 2024-08-30 3:59PM EDT | 2024-09-20 | 0.26 | 0.26 | 0.28 | 0.00 | - | 556 | 5,414 | 24.37% |
| ZM240927P00065000 | 2024-08-30 11:52AM EDT | 2024-09-27 | 0.42 | 0.36 | 0.46 | +0.03 | +7.69% | 32 | 57 | 24.98% |
| ZM241004P00065000 | 2024-08-30 3:14PM EDT | 2024-10-04 | 0.61 | 0.52 | 0.64 | +0.13 | +27.08% | 15 | 114 | 25.39% |
| ZM241018P00065000 | 2024-08-30 3:51PM EDT | 2024-10-18 | 0.86 | 0.80 | 0.84 | +0.06 | +7.50% | 849 | 1,051 | 24.10% |
| ZM241115P00065000 | 2024-08-30 3:45PM EDT | 2024-11-15 | 1.46 | 1.36 | 1.41 | +0.17 | +13.18% | 486 | 1,932 | 24.78% |
| ZM241220P00065000 | 2024-08-30 3:07PM EDT | 2024-12-20 | 2.59 | 2.46 | 2.51 | +0.37 | +16.67% | 403 | 1,750 | 28.81% |
| ZM250117P00065000 | 2024-08-30 1:53PM EDT | 2025-01-17 | 2.88 | 2.82 | 2.88 | +0.20 | +7.46% | 3 | 2,064 | 28.15% |
| ZM250221P00065000 | 2024-08-27 9:30AM EDT | 2025-02-21 | 2.80 | 3.20 | 3.30 | 0.00 | - | 1 | 62 | 27.58% |
| ZM250321P00065000 | 2024-08-30 2:49PM EDT | 2025-03-21 | 3.90 | 3.85 | 3.95 | +0.30 | +8.33% | 316 | 1,108 | 29.03% |
| ZM250620P00065000 | 2024-08-28 9:37AM EDT | 2025-06-20 | 5.10 | 4.95 | 5.15 | +0.70 | +15.91% | 8 | 195 | 29.32% |
| ZM260116P00065000 | 2024-08-27 10:08AM EDT | 2026-01-16 | 6.65 | 6.65 | 7.40 | 0.00 | - | 10 | 1,481 | 29.79% |
| ZM260618P00065000 | 2024-07-25 3:25PM EDT | 2026-06-18 | 11.70 | 7.65 | 8.70 | 0.00 | - | 7 | 69 | 29.83% |
| ZM261218P00065000 | 2024-08-26 3:40PM EDT | 2026-12-18 | 8.75 | 8.90 | 9.85 | 0.00 | - | 8 | 12 | 29.32% |
© 2024 Yahoo. Tutti i diritti riservati.