ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:70.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00070000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.93 | 0.91 | 0.96 | -0.09 | -8.82% | 1,466 | 2,649 | 40.97% |
| ZM230616C00070000 | 2023-06-06 3:59PM EDT | 2023-06-16 | 1.90 | 1.87 | 1.91 | +0.02 | +1.06% | 2,588 | 8,914 | 44.53% |
| ZM230623C00070000 | 2023-06-06 3:45PM EDT | 2023-06-23 | 2.34 | 2.24 | 2.41 | +0.02 | +0.86% | 42 | 197 | 42.94% |
| ZM230630C00070000 | 2023-06-06 3:59PM EDT | 2023-06-30 | 2.81 | 2.73 | 2.88 | +0.03 | +1.08% | 161 | 125 | 42.92% |
| ZM230707C00070000 | 2023-06-06 1:10PM EDT | 2023-07-07 | 3.05 | 3.05 | 3.25 | -0.15 | -4.69% | 8 | 69 | 42.43% |
| ZM230714C00070000 | 2023-06-06 2:15PM EDT | 2023-07-14 | 3.70 | 3.45 | 3.65 | +0.10 | +2.78% | 2 | 46 | 42.85% |
| ZM230721C00070000 | 2023-06-06 3:31PM EDT | 2023-07-21 | 3.95 | 3.85 | 4.00 | +0.12 | +3.13% | 219 | 4,220 | 43.02% |
| ZM230818C00070000 | 2023-06-06 3:54PM EDT | 2023-08-18 | 5.30 | 5.20 | 5.35 | -0.10 | -1.85% | 155 | 5,329 | 44.74% |
| ZM231020C00070000 | 2023-06-06 2:17PM EDT | 2023-10-20 | 8.31 | 8.20 | 8.35 | +0.01 | +0.12% | 21 | 1,490 | 50.18% |
| ZM231117C00070000 | 2023-06-05 10:23AM EDT | 2023-11-17 | 7.80 | 9.10 | 9.35 | 0.00 | - | 139 | 652 | 50.87% |
| ZM240119C00070000 | 2023-06-06 12:34PM EDT | 2024-01-19 | 10.90 | 11.00 | 11.25 | -0.10 | -0.91% | 47 | 1,319 | 52.08% |
| ZM240621C00070000 | 2023-06-06 12:35PM EDT | 2024-06-21 | 14.80 | 14.90 | 15.10 | -0.21 | -1.40% | 10 | 70 | 54.25% |
| ZM250117C00070000 | 2023-06-05 3:39PM EDT | 2025-01-17 | 18.25 | 18.85 | 19.05 | -0.75 | -3.95% | 1 | 194 | 55.29% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00070000 | 2023-06-06 3:06PM EDT | 2023-06-09 | 1.32 | 1.35 | 1.42 | -0.43 | -24.57% | 108 | 326 | 39.55% |
| ZM230616P00070000 | 2023-06-06 3:50PM EDT | 2023-06-16 | 2.30 | 2.26 | 2.30 | -0.34 | -12.88% | 92 | 4,712 | 42.24% |
| ZM230623P00070000 | 2023-06-05 10:24AM EDT | 2023-06-23 | 4.27 | 2.56 | 2.74 | 0.00 | - | 1 | 35 | 40.19% |
| ZM230630P00070000 | 2023-06-05 3:39PM EDT | 2023-06-30 | 3.65 | 2.99 | 3.15 | +0.30 | +8.96% | 1 | 92 | 39.75% |
| ZM230707P00070000 | 2023-06-05 12:10PM EDT | 2023-07-07 | 4.85 | 3.20 | 3.50 | 0.00 | - | 10 | 35 | 39.40% |
| ZM230714P00070000 | 2023-06-06 9:41AM EDT | 2023-07-14 | 4.32 | 3.60 | 3.80 | +0.07 | +1.65% | 1 | 6 | 38.99% |
| ZM230721P00070000 | 2023-06-06 3:13PM EDT | 2023-07-21 | 3.99 | 3.95 | 4.05 | -0.38 | -8.70% | 42 | 609 | 38.45% |
| ZM230818P00070000 | 2023-06-06 2:45PM EDT | 2023-08-18 | 4.95 | 5.00 | 5.15 | -0.55 | -10.00% | 8 | 2,574 | 39.14% |
| ZM231020P00070000 | 2023-06-06 2:44PM EDT | 2023-10-20 | 7.47 | 7.40 | 7.60 | -1.23 | -14.14% | 164 | 922 | 43.24% |
| ZM231117P00070000 | 2023-06-06 10:16AM EDT | 2023-11-17 | 8.70 | 8.00 | 8.25 | -1.55 | -15.12% | 16 | 75 | 42.91% |
| ZM240119P00070000 | 2023-06-06 2:29PM EDT | 2024-01-19 | 9.52 | 9.45 | 9.60 | -0.18 | -1.86% | 6 | 3,095 | 42.72% |
| ZM240621P00070000 | 2023-06-06 2:42PM EDT | 2024-06-21 | 12.07 | 11.95 | 12.35 | -2.26 | -15.77% | 1 | 1,027 | 42.86% |
| ZM250117P00070000 | 2023-06-06 3:23PM EDT | 2025-01-17 | 14.72 | 14.30 | 14.75 | -1.09 | -6.89% | 3 | 1,452 | 41.41% |
© 2023 Yahoo. Tutti i diritti riservati.