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'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930C00065000 | 2022-09-27 2:41PM EDT | 2022-09-30 | 8.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221007C00065000 | 2022-09-27 12:58PM EDT | 2022-10-07 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221014C00065000 | 2022-09-26 10:24AM EDT | 2022-10-14 | 11.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM221021C00065000 | 2022-09-23 1:58PM EDT | 2022-10-21 | 10.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| ZM221028C00065000 | 2022-09-23 9:58AM EDT | 2022-10-28 | 10.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM221104C00065000 | 2022-09-22 2:51PM EDT | 2022-11-04 | 12.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM221118C00065000 | 2022-09-21 3:52PM EDT | 2022-11-18 | 14.36 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM221216C00065000 | 2022-09-20 12:33PM EDT | 2022-12-16 | 17.76 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230120C00065000 | 2022-09-26 3:56PM EDT | 2023-01-20 | 15.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230217C00065000 | 2022-09-01 11:24AM EDT | 2023-02-17 | 21.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM230317C00065000 | 2022-09-23 2:47PM EDT | 2023-03-17 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM230519C00065000 | 2022-09-19 3:10PM EDT | 2023-05-19 | 23.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM230616C00065000 | 2022-09-23 1:24PM EDT | 2023-06-16 | 21.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240119C00065000 | 2022-09-27 2:10PM EDT | 2024-01-19 | 25.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117C00065000 | 2022-09-23 2:57PM EDT | 2025-01-17 | 31.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930P00065000 | 2022-09-27 3:38PM EDT | 2022-09-30 | 0.07 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| ZM221007P00065000 | 2022-09-27 2:51PM EDT | 2022-10-07 | 0.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| ZM221014P00065000 | 2022-09-27 12:32PM EDT | 2022-10-14 | 1.14 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ZM221021P00065000 | 2022-09-27 3:08PM EDT | 2022-10-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 12.50% |
| ZM221028P00065000 | 2022-09-27 9:49AM EDT | 2022-10-28 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM221104P00065000 | 2022-09-26 12:14PM EDT | 2022-11-04 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| ZM221118P00065000 | 2022-09-27 1:34PM EDT | 2022-11-18 | 3.50 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| ZM221216P00065000 | 2022-09-27 3:52PM EDT | 2022-12-16 | 5.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| ZM230120P00065000 | 2022-09-27 2:42PM EDT | 2023-01-20 | 6.35 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| ZM230217P00065000 | 2022-09-27 12:00PM EDT | 2023-02-17 | 7.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| ZM230317P00065000 | 2022-09-23 12:45PM EDT | 2023-03-17 | 8.15 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ZM230519P00065000 | 2022-09-27 3:50PM EDT | 2023-05-19 | 9.45 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| ZM230616P00065000 | 2022-09-26 1:07PM EDT | 2023-06-16 | 10.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 3.13% |
| ZM240119P00065000 | 2022-09-27 2:35PM EDT | 2024-01-19 | 13.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| ZM250117P00065000 | 2022-09-27 2:07PM EDT | 2025-01-17 | 16.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
© 2022 Yahoo. Tutti i diritti riservati.
