ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:75.00
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609C00075000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.13 | 0.09 | 0.15 | -0.16 | -55.17% | 55 | 651 | 50.78% |
| ZM230616C00075000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.36 | 0.36 | 0.40 | -0.19 | -34.55% | 298 | 5,820 | 48.54% |
| ZM230623C00075000 | 2023-06-02 1:41PM EDT | 2023-06-23 | 0.89 | 0.55 | 0.69 | +0.15 | +20.27% | 2 | 759 | 47.22% |
| ZM230630C00075000 | 2023-06-02 2:57PM EDT | 2023-06-30 | 0.96 | 0.78 | 0.90 | -0.14 | -12.73% | 10 | 129 | 45.07% |
| ZM230707C00075000 | 2023-06-02 2:05PM EDT | 2023-07-07 | 1.30 | 0.96 | 1.12 | -0.23 | -15.03% | 1 | 46 | 43.95% |
| ZM230721C00075000 | 2023-06-02 3:37PM EDT | 2023-07-21 | 1.65 | 1.51 | 1.59 | -0.25 | -13.16% | 400 | 2,700 | 43.19% |
| ZM230818C00075000 | 2023-06-02 2:59PM EDT | 2023-08-18 | 2.74 | 2.51 | 2.58 | -0.41 | -13.02% | 66 | 1,204 | 43.75% |
| ZM231020C00075000 | 2023-06-02 1:50PM EDT | 2023-10-20 | 5.85 | 5.10 | 5.35 | +0.15 | +2.63% | 8 | 1,103 | 50.05% |
| ZM231117C00075000 | 2023-06-01 2:58PM EDT | 2023-11-17 | 6.80 | 5.85 | 6.10 | -0.09 | -1.31% | 1 | 272 | 49.88% |
| ZM240119C00075000 | 2023-06-02 3:50PM EDT | 2024-01-19 | 7.90 | 7.70 | 8.00 | -0.46 | -5.50% | 9 | 1,137 | 50.82% |
| ZM240621C00075000 | 2023-05-30 12:16PM EDT | 2024-06-21 | 10.45 | 11.15 | 11.70 | 0.00 | - | 7 | 68 | 52.37% |
| ZM250117C00075000 | 2023-06-02 10:38AM EDT | 2025-01-17 | 15.84 | 15.00 | 15.60 | -0.46 | -2.82% | 6 | 295 | 53.55% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00075000 | 2023-06-01 3:50PM EDT | 2023-06-09 | 7.95 | 7.80 | 8.35 | +0.70 | +9.66% | 1 | 43 | 54.49% |
| ZM230616P00075000 | 2023-06-02 2:45PM EDT | 2023-06-16 | 7.48 | 8.05 | 8.35 | -0.84 | -10.10% | 9 | 8,246 | 49.95% |
| ZM230721P00075000 | 2023-06-02 12:29PM EDT | 2023-07-21 | 8.10 | 8.95 | 9.25 | +0.05 | +0.62% | 7 | 86 | 40.04% |
| ZM230818P00075000 | 2023-06-01 11:17AM EDT | 2023-08-18 | 9.70 | 9.65 | 9.85 | 0.00 | - | 61 | 437 | 37.87% |
| ZM231020P00075000 | 2023-06-02 2:12PM EDT | 2023-10-20 | 11.18 | 11.60 | 11.95 | -0.86 | -7.14% | 25 | 2,472 | 41.91% |
| ZM231117P00075000 | 2023-06-01 12:46PM EDT | 2023-11-17 | 12.20 | 12.20 | 12.45 | 0.00 | - | 6 | 172 | 41.13% |
| ZM240119P00075000 | 2023-06-01 9:59AM EDT | 2024-01-19 | 13.50 | 13.45 | 13.85 | -0.35 | -2.53% | 2 | 2,812 | 41.80% |
| ZM240621P00075000 | 2023-05-25 9:37AM EDT | 2024-06-21 | 18.18 | 15.90 | 16.20 | 0.00 | - | 5 | 43 | 40.99% |
| ZM250117P00075000 | 2023-05-30 10:53AM EDT | 2025-01-17 | 19.55 | 18.10 | 18.60 | 0.00 | - | 1 | 398 | 40.01% |
© 2023 Yahoo. Tutti i diritti riservati.