Italia markets open in 3 hours 53 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.574,11 -111,36 (-0,40%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.686,35 +210,40 (+0,98%) CMC Crypto 200
537,59 +11,64 (+2,21%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:70.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210C00070000 | 2023-02-07 3:59PM EST | 2023-02-10 | 14.78 | 14.50 | 15.05 | +7.48 | +102.47% | 22 | 537 | 116.41% |
| ZM230217C00070000 | 2023-02-07 3:59PM EST | 2023-02-17 | 14.90 | 14.75 | 15.05 | +7.49 | +101.08% | 22 | 1,849 | 73.63% |
| ZM230224C00070000 | 2023-02-07 2:15PM EST | 2023-02-24 | 13.15 | 15.00 | 15.40 | -0.09 | -0.68% | 1 | 393 | 68.75% |
| ZM230303C00070000 | 2023-02-07 11:45AM EST | 2023-03-03 | 10.67 | 16.10 | 16.60 | -1.08 | -9.19% | 4 | 70 | 83.57% |
| ZM230310C00070000 | 2023-01-27 3:22PM EST | 2023-03-10 | 8.30 | 16.35 | 16.95 | 0.00 | - | 1 | 1 | 78.42% |
| ZM230317C00070000 | 2023-02-07 3:47PM EST | 2023-03-17 | 17.09 | 16.80 | 17.15 | +5.70 | +50.04% | 24 | 3,002 | 75.39% |
| ZM230324C00070000 | 2023-02-07 12:50PM EST | 2023-03-24 | 15.65 | 17.05 | 17.60 | +2.35 | +17.67% | 1 | 1 | 73.63% |
| ZM230519C00070000 | 2023-02-07 12:52PM EST | 2023-05-19 | 19.25 | 19.50 | 19.85 | +3.40 | +21.45% | 3 | 749 | 67.08% |
| ZM230616C00070000 | 2023-02-07 1:41PM EST | 2023-06-16 | 18.95 | 21.05 | 21.40 | +3.65 | +23.86% | 5 | 3,552 | 69.15% |
| ZM230818C00070000 | 2023-02-07 2:22PM EST | 2023-08-18 | 21.40 | 22.60 | 23.15 | +2.40 | +12.63% | 3 | 703 | 65.01% |
| ZM240119C00070000 | 2023-02-07 2:34PM EST | 2024-01-19 | 26.65 | 27.00 | 27.45 | +5.47 | +25.83% | 6 | 792 | 64.48% |
| ZM250117C00070000 | 2023-02-07 2:56PM EST | 2025-01-17 | 32.90 | 33.75 | 34.75 | +1.62 | +5.18% | 1 | 57 | 63.22% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210P00070000 | 2023-02-07 3:38PM EST | 2023-02-10 | 0.03 | 0.01 | 0.03 | -0.11 | -78.57% | 146 | 596 | 89.06% |
| ZM230217P00070000 | 2023-02-07 3:52PM EST | 2023-02-17 | 0.12 | 0.11 | 0.12 | -0.58 | -82.86% | 232 | 3,618 | 63.67% |
| ZM230224P00070000 | 2023-02-07 1:24PM EST | 2023-02-24 | 0.41 | 0.22 | 0.31 | -0.70 | -63.06% | 63 | 248 | 57.72% |
| ZM230303P00070000 | 2023-02-07 3:50PM EST | 2023-03-03 | 1.42 | 1.29 | 1.51 | -1.58 | -52.67% | 27 | 193 | 77.93% |
| ZM230310P00070000 | 2023-02-07 2:59PM EST | 2023-03-10 | 1.90 | 1.50 | 1.89 | -1.25 | -39.68% | 20 | 65 | 73.63% |
| ZM230317P00070000 | 2023-02-07 3:55PM EST | 2023-03-17 | 1.99 | 1.97 | 2.09 | -1.61 | -44.72% | 360 | 6,978 | 71.39% |
| ZM230324P00070000 | 2023-02-03 2:55PM EST | 2023-03-24 | 3.40 | 2.06 | 2.47 | 0.00 | - | 1 | 3 | 68.65% |
| ZM230519P00070000 | 2023-02-07 3:52PM EST | 2023-05-19 | 4.05 | 3.95 | 4.15 | -1.55 | -27.68% | 16 | 1,393 | 59.97% |
| ZM230616P00070000 | 2023-02-07 3:29PM EST | 2023-06-16 | 5.42 | 5.20 | 5.40 | -1.63 | -23.12% | 32 | 1,187 | 61.19% |
| ZM230818P00070000 | 2023-02-07 3:57PM EST | 2023-08-18 | 6.50 | 6.35 | 6.60 | -1.85 | -22.16% | 5 | 393 | 56.24% |
| ZM240119P00070000 | 2023-02-07 3:52PM EST | 2024-01-19 | 9.31 | 9.15 | 9.45 | -1.71 | -15.52% | 505 | 2,166 | 52.48% |
| ZM250117P00070000 | 2023-02-02 3:55PM EST | 2025-01-17 | 13.75 | 13.10 | 13.70 | 0.00 | - | 7 | 478 | 47.96% |
© 2023 Yahoo. Tutti i diritti riservati.
