Italia markets close in 4 hours 2 minutes
FTSE MIB
34.162,14 -108,98 (-0,32%) Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,95 +0,14 (+0,17%) Bitcoin EUR
59.466,13 -2.516,96 (-4,06%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:65.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00065000 | 2024-04-24 3:57PM EDT | 2024-04-26 | 0.05 | 0.00 | 0.00 | 0.00 | - | 271 | 1,576 | 25.00% |
| ZM240503C00065000 | 2024-04-24 3:47PM EDT | 2024-05-03 | 0.20 | 0.00 | 0.00 | 0.00 | - | 260 | 383 | 6.25% |
| ZM240510C00065000 | 2024-04-24 2:58PM EDT | 2024-05-10 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 118 | 6.25% |
| ZM240517C00065000 | 2024-04-24 3:48PM EDT | 2024-05-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 136 | 3,276 | 6.25% |
| ZM240524C00065000 | 2024-04-24 2:36PM EDT | 2024-05-24 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 479 | 6.25% |
| ZM240531C00065000 | 2024-04-24 11:06AM EDT | 2024-05-31 | 1.80 | 0.00 | 0.00 | 0.00 | - | 5 | 895 | 3.13% |
| ZM240621C00065000 | 2024-04-24 2:48PM EDT | 2024-06-21 | 2.52 | 0.00 | 0.00 | 0.00 | - | 166 | 3,000 | 3.13% |
| ZM240719C00065000 | 2024-04-24 2:59PM EDT | 2024-07-19 | 3.20 | 0.00 | 0.00 | 0.00 | - | 83 | 621 | 3.13% |
| ZM240816C00065000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 3.70 | 0.00 | 0.00 | 0.00 | - | 125 | 1,569 | 3.13% |
| ZM240920C00065000 | 2024-04-24 3:44PM EDT | 2024-09-20 | 4.95 | 0.00 | 0.00 | 0.00 | - | 468 | 1,504 | 1.56% |
| ZM241115C00065000 | 2024-04-24 1:36PM EDT | 2024-11-15 | 6.15 | 0.00 | 0.00 | 0.00 | - | 36 | 126 | 1.56% |
| ZM241220C00065000 | 2024-04-22 10:21AM EDT | 2024-12-20 | 5.85 | 0.00 | 0.00 | 0.00 | - | 30 | 107 | 1.56% |
| ZM250117C00065000 | 2024-04-24 2:36PM EDT | 2025-01-17 | 7.36 | 0.00 | 0.00 | 0.00 | - | 56 | 1,023 | 1.56% |
| ZM250620C00065000 | 2024-04-22 2:48PM EDT | 2025-06-20 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 1.56% |
| ZM260116C00065000 | 2024-04-24 11:00AM EDT | 2026-01-16 | 12.70 | 0.00 | 0.00 | 0.00 | - | 3 | 212 | 0.78% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00065000 | 2024-04-24 3:50PM EDT | 2024-04-26 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| ZM240503P00065000 | 2024-04-24 10:05AM EDT | 2024-05-03 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| ZM240510P00065000 | 2024-04-23 1:30PM EDT | 2024-05-10 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| ZM240517P00065000 | 2024-04-24 2:11PM EDT | 2024-05-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 311 | 3,244 | 0.00% |
| ZM240524P00065000 | 2024-04-19 3:10PM EDT | 2024-05-24 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ZM240621P00065000 | 2024-04-24 3:13PM EDT | 2024-06-21 | 5.73 | 0.00 | 0.00 | 0.00 | - | 8 | 4,820 | 0.00% |
| ZM240719P00065000 | 2024-04-24 3:30PM EDT | 2024-07-19 | 6.20 | 0.00 | 0.00 | 0.00 | - | 248 | 1,283 | 0.00% |
| ZM240816P00065000 | 2024-04-24 11:36AM EDT | 2024-08-16 | 6.75 | 0.00 | 0.00 | 0.00 | - | 9 | 1,319 | 0.00% |
| ZM240920P00065000 | 2024-04-24 11:36AM EDT | 2024-09-20 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1,263 | 3,430 | 0.00% |
| ZM241115P00065000 | 2024-04-18 12:22PM EDT | 2024-11-15 | 8.50 | 0.00 | 0.00 | 0.00 | - | 7 | 252 | 0.00% |
| ZM241220P00065000 | 2024-04-18 11:57AM EDT | 2024-12-20 | 9.05 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 0.00% |
| ZM250117P00065000 | 2024-04-19 12:14PM EDT | 2025-01-17 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 1,318 | 0.00% |
| ZM250620P00065000 | 2024-04-23 10:35AM EDT | 2025-06-20 | 10.40 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.00% |
| ZM260116P00065000 | 2024-04-24 11:27AM EDT | 2026-01-16 | 11.59 | 0.00 | 0.00 | 0.00 | - | 14 | 177 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.