Italia markets closed
Dow Jones
29.260,81 -329,60 (-1,11%) Nasdaq
10.802,92 -65,00 (-0,60%) Nikkei 225
26.431,55 -722,28 (-2,66%) EUR/USD
0,9614 -0,0075 (-0,77%) BTC-EUR
19.898,84 +86,35 (+0,44%) CMC Crypto 200
438,96 +5,86 (+1,35%)
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:75.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930C00075000 | 2022-09-26 3:59PM EDT | 2022-09-30 | 1.30 | 1.25 | 1.30 | -0.81 | -38.39% | 589 | 238 | 57.76% |
| ZM221007C00075000 | 2022-09-26 3:57PM EDT | 2022-10-07 | 2.50 | 2.31 | 2.50 | -0.70 | -21.88% | 92 | 24 | 59.13% |
| ZM221014C00075000 | 2022-09-26 12:55PM EDT | 2022-10-14 | 3.60 | 3.10 | 3.55 | -0.05 | -1.37% | 43 | 19 | 60.89% |
| ZM221021C00075000 | 2022-09-26 3:25PM EDT | 2022-10-21 | 4.43 | 3.90 | 4.05 | -0.22 | -4.73% | 157 | 1,172 | 60.38% |
| ZM221028C00075000 | 2022-09-26 3:55PM EDT | 2022-10-28 | 4.60 | 4.40 | 4.80 | -0.33 | -6.69% | 127 | 4 | 60.72% |
| ZM221104C00075000 | 2022-09-26 9:41AM EDT | 2022-11-04 | 6.60 | 5.10 | 5.40 | +0.65 | +10.92% | 10 | 14 | 61.87% |
| ZM221118C00075000 | 2022-09-26 3:18PM EDT | 2022-11-18 | 6.65 | 6.45 | 6.55 | -0.45 | -6.34% | 13 | 3,596 | 64.36% |
| ZM221216C00075000 | 2022-09-26 3:44PM EDT | 2022-12-16 | 9.10 | 8.60 | 8.95 | -0.15 | -1.62% | 29 | 210 | 68.66% |
| ZM230120C00075000 | 2022-09-26 3:55PM EDT | 2023-01-20 | 10.40 | 10.05 | 10.30 | -0.52 | -4.76% | 15 | 109 | 65.98% |
| ZM230217C00075000 | 2022-09-23 9:30AM EDT | 2023-02-17 | 11.59 | 11.05 | 11.40 | 0.00 | - | 1 | 18 | 65.01% |
| ZM230317C00075000 | 2022-09-23 2:07PM EDT | 2023-03-17 | 13.00 | 12.30 | 12.85 | 0.00 | - | 1 | 87 | 66.32% |
| ZM230519C00075000 | 2022-09-16 1:05PM EDT | 2023-05-19 | 17.80 | 14.55 | 15.05 | 0.00 | - | - | 1 | 66.43% |
| ZM230616C00075000 | 2022-09-22 10:50AM EDT | 2023-06-16 | 16.95 | 15.50 | 15.90 | 0.00 | - | 3 | 193 | 66.53% |
| ZM240119C00075000 | 2022-09-23 2:38PM EDT | 2024-01-19 | 21.45 | 20.85 | 21.70 | 0.00 | - | 3 | 153 | 66.65% |
| ZM250117C00075000 | 2022-09-23 1:06PM EDT | 2025-01-17 | 28.53 | 25.10 | 29.50 | 0.00 | - | 1 | 1 | 65.03% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930P00075000 | 2022-09-26 3:32PM EDT | 2022-09-30 | 2.45 | 2.70 | 3.05 | -0.20 | -7.55% | 207 | 697 | 55.62% |
| ZM221007P00075000 | 2022-09-26 3:26PM EDT | 2022-10-07 | 3.43 | 3.90 | 4.10 | -0.17 | -4.72% | 146 | 685 | 57.69% |
| ZM221014P00075000 | 2022-09-26 3:59PM EDT | 2022-10-14 | 4.80 | 4.65 | 4.90 | +0.36 | +8.11% | 27 | 89 | 57.57% |
| ZM221021P00075000 | 2022-09-26 3:57PM EDT | 2022-10-21 | 5.37 | 5.30 | 5.55 | +0.37 | +7.40% | 141 | 4,218 | 57.57% |
| ZM221028P00075000 | 2022-09-26 12:28PM EDT | 2022-10-28 | 5.75 | 5.75 | 6.25 | 0.00 | - | 21 | 31 | 57.64% |
| ZM221104P00075000 | 2022-09-26 10:35AM EDT | 2022-11-04 | 5.66 | 6.30 | 6.80 | -0.59 | -9.44% | 5 | 10 | 58.04% |
| ZM221118P00075000 | 2022-09-26 3:17PM EDT | 2022-11-18 | 7.50 | 7.60 | 7.85 | +0.20 | +2.74% | 196 | 4,546 | 60.40% |
| ZM221216P00075000 | 2022-09-26 12:35PM EDT | 2022-12-16 | 9.58 | 9.70 | 9.95 | -0.22 | -2.24% | 29 | 1,593 | 64.18% |
| ZM230120P00075000 | 2022-09-26 1:12PM EDT | 2023-01-20 | 10.80 | 10.90 | 11.10 | -0.25 | -2.26% | 69 | 1,825 | 60.86% |
| ZM230217P00075000 | 2022-09-26 12:03PM EDT | 2023-02-17 | 11.35 | 11.65 | 11.85 | -0.30 | -2.58% | 15 | 241 | 58.77% |
| ZM230317P00075000 | 2022-09-23 2:34PM EDT | 2023-03-17 | 12.90 | 12.85 | 12.95 | 0.00 | - | 12 | 374 | 59.57% |
| ZM230519P00075000 | 2022-09-26 3:29PM EDT | 2023-05-19 | 14.00 | 14.25 | 14.50 | -0.20 | -1.41% | 35 | 74 | 57.36% |
| ZM230616P00075000 | 2022-09-23 1:13PM EDT | 2023-06-16 | 15.12 | 15.05 | 15.35 | 0.00 | - | 17 | 526 | 57.61% |
| ZM240119P00075000 | 2022-09-26 11:02AM EDT | 2024-01-19 | 18.48 | 18.65 | 19.05 | -0.12 | -0.65% | 3 | 1,554 | 53.87% |
| ZM250117P00075000 | 2022-09-26 2:25PM EDT | 2025-01-17 | 21.89 | 20.40 | 23.80 | -0.51 | -2.28% | 11 | 17 | 52.37% |
© 2022 Yahoo. Tutti i diritti riservati.
