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:70.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00070000 | 2022-06-23 10:30AM EDT | 2022-07-01 | 44.85 | 52.25 | 53.30 | 0.00 | - | 1 | 8 | 188.28% |
| ZM220708C00070000 | 2022-06-10 9:58AM EDT | 2022-07-08 | 39.75 | 52.20 | 53.30 | 0.00 | - | - | 1 | 129.30% |
| ZM220715C00070000 | 2022-06-23 1:31PM EDT | 2022-07-15 | 45.37 | 52.50 | 53.10 | 0.00 | - | 40 | 63 | 111.33% |
| ZM220722C00070000 | 2022-06-03 3:10PM EDT | 2022-07-22 | 40.00 | 52.30 | 53.50 | 0.00 | - | 10 | 10 | 104.00% |
| ZM220819C00070000 | 2022-06-21 11:34AM EDT | 2022-08-19 | 47.52 | 52.30 | 53.95 | 0.00 | - | 1 | 79 | 82.08% |
| ZM220916C00070000 | 2022-06-07 3:43PM EDT | 2022-09-16 | 47.63 | 54.20 | 55.20 | 0.00 | - | 20 | 40 | 93.41% |
| ZM221021C00070000 | 2022-06-24 1:56PM EDT | 2022-10-21 | 52.60 | 55.00 | 56.10 | +4.85 | +10.16% | 5 | 9 | 86.87% |
| ZM221118C00070000 | 2022-06-17 2:17PM EDT | 2022-11-18 | 45.85 | 54.95 | 57.15 | 0.00 | - | 4 | 3 | 82.20% |
| ZM230120C00070000 | 2022-06-02 12:03PM EDT | 2023-01-20 | 48.35 | 57.15 | 58.75 | 0.00 | - | 2 | 184 | 80.32% |
| ZM230616C00070000 | 2022-06-24 3:15PM EDT | 2023-06-16 | 60.40 | 60.65 | 62.05 | +4.10 | +7.28% | 2 | 42 | 75.51% |
| ZM240119C00070000 | 2022-06-24 2:36PM EDT | 2024-01-19 | 64.35 | 64.20 | 65.70 | +4.45 | +7.43% | 8 | 309 | 70.26% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00070000 | 2022-06-24 3:12PM EDT | 2022-07-01 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 97 | 153.13% |
| ZM220708P00070000 | 2022-06-24 12:57PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.10 | -0.17 | -89.47% | 5 | 3 | 117.19% |
| ZM220715P00070000 | 2022-06-24 3:05PM EDT | 2022-07-15 | 0.08 | 0.08 | 0.10 | -0.04 | -33.33% | 87 | 1,466 | 102.73% |
| ZM220722P00070000 | 2022-06-24 9:57AM EDT | 2022-07-22 | 0.15 | 0.01 | 0.32 | -0.08 | -34.78% | 1 | 233 | 96.88% |
| ZM220729P00070000 | 2022-06-24 10:50AM EDT | 2022-07-29 | 0.26 | 0.10 | 0.41 | -0.11 | -29.73% | 1 | 537 | 92.77% |
| ZM220819P00070000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 0.59 | 0.52 | 0.61 | -0.25 | -29.76% | 74 | 990 | 84.57% |
| ZM220916P00070000 | 2022-06-24 9:39AM EDT | 2022-09-16 | 1.80 | 1.62 | 1.73 | -0.48 | -21.05% | 4 | 1,627 | 88.33% |
| ZM221021P00070000 | 2022-06-24 3:48PM EDT | 2022-10-21 | 2.32 | 2.19 | 2.30 | -0.61 | -20.82% | 16 | 383 | 80.42% |
| ZM221118P00070000 | 2022-06-24 1:04PM EDT | 2022-11-18 | 2.99 | 2.67 | 2.79 | -0.61 | -16.94% | 7 | 1,599 | 76.66% |
| ZM230120P00070000 | 2022-06-24 10:52AM EDT | 2023-01-20 | 4.50 | 4.05 | 4.25 | -0.57 | -11.24% | 6 | 1,354 | 73.49% |
| ZM230616P00070000 | 2022-06-24 12:46PM EDT | 2023-06-16 | 6.90 | 5.90 | 6.70 | -0.35 | -4.83% | 1 | 141 | 65.86% |
| ZM240119P00070000 | 2022-06-21 3:09PM EDT | 2024-01-19 | 10.00 | 8.50 | 8.85 | 0.00 | - | 20 | 1,366 | 59.47% |
© 2022 Yahoo. Tutti i diritti riservati.
