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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00065000 | 2022-06-10 10:05AM EDT | 2022-07-01 | 44.00 | 57.20 | 58.25 | 0.00 | - | 1 | 2 | 214.06% |
| ZM220715C00065000 | 2022-06-23 1:31PM EDT | 2022-07-15 | 50.34 | 57.30 | 58.25 | 0.00 | - | 40 | 58 | 124.61% |
| ZM220819C00065000 | 2022-05-23 11:54AM EDT | 2022-08-19 | 29.60 | 50.60 | 51.75 | 0.00 | - | 3 | 9 | 0.00% |
| ZM220916C00065000 | 2022-06-07 10:34AM EDT | 2022-09-16 | 50.95 | 58.95 | 59.75 | 0.00 | - | 5 | 180 | 98.97% |
| ZM221021C00065000 | 2022-06-17 10:24AM EDT | 2022-10-21 | 44.10 | 58.50 | 60.65 | 0.00 | - | 4 | 7 | 85.75% |
| ZM221118C00065000 | 2022-05-31 10:01AM EDT | 2022-11-18 | 47.45 | 59.70 | 61.05 | 0.00 | - | - | 1 | 85.01% |
| ZM230120C00065000 | 2022-06-01 12:30PM EDT | 2023-01-20 | 47.60 | 61.35 | 62.60 | 0.00 | - | 1 | 60 | 82.32% |
| ZM230616C00065000 | 2022-06-24 2:48PM EDT | 2023-06-16 | 64.60 | 64.45 | 67.05 | +4.80 | +8.03% | 8 | 137 | 80.24% |
| ZM240119C00065000 | 2022-06-24 2:20PM EDT | 2024-01-19 | 67.05 | 67.35 | 69.50 | +6.10 | +10.01% | 7 | 8,033 | 71.94% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00065000 | 2022-06-22 10:45AM EDT | 2022-07-01 | 0.08 | 0.00 | 0.19 | 0.00 | - | 1 | 21 | 217.19% |
| ZM220708P00065000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 0.15 | 0.00 | 0.15 | +0.10 | +200.00% | 1 | 15 | 142.97% |
| ZM220715P00065000 | 2022-06-24 11:03AM EDT | 2022-07-15 | 0.07 | 0.05 | 0.06 | -0.01 | -12.50% | 1 | 387 | 110.94% |
| ZM220722P00065000 | 2022-06-16 3:57PM EDT | 2022-07-22 | 0.53 | 0.00 | 0.26 | 0.00 | - | - | 5 | 106.64% |
| ZM220729P00065000 | 2022-06-21 10:15AM EDT | 2022-07-29 | 0.33 | 0.00 | 0.35 | 0.00 | - | 2 | 2 | 99.22% |
| ZM220819P00065000 | 2022-06-24 3:45PM EDT | 2022-08-19 | 0.45 | 0.31 | 0.48 | -0.19 | -29.69% | 29 | 722 | 88.96% |
| ZM220916P00065000 | 2022-06-24 2:15PM EDT | 2022-09-16 | 1.30 | 1.15 | 1.31 | -0.30 | -18.75% | 15 | 928 | 91.28% |
| ZM221021P00065000 | 2022-06-23 12:40PM EDT | 2022-10-21 | 1.70 | 1.66 | 1.73 | -0.55 | -24.44% | 2 | 598 | 82.84% |
| ZM221118P00065000 | 2022-06-24 2:43PM EDT | 2022-11-18 | 2.19 | 2.03 | 2.17 | -0.38 | -14.79% | 6 | 64 | 78.85% |
| ZM221216P00065000 | 2022-06-21 11:29AM EDT | 2022-12-16 | 3.45 | 2.70 | 2.85 | 0.00 | - | 91 | 71 | 78.22% |
| ZM230120P00065000 | 2022-06-24 11:31AM EDT | 2023-01-20 | 3.45 | 3.20 | 3.35 | -0.50 | -12.66% | 11 | 1,831 | 75.10% |
| ZM230616P00065000 | 2022-06-21 11:59AM EDT | 2023-06-16 | 6.42 | 5.05 | 5.55 | 0.00 | - | 1 | 768 | 67.79% |
| ZM240119P00065000 | 2022-06-24 12:26PM EDT | 2024-01-19 | 7.60 | 7.05 | 7.45 | -0.65 | -7.88% | 1 | 923 | 60.37% |
© 2022 Yahoo. Tutti i diritti riservati.
