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:75.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203C00075000 | 2023-01-27 3:58PM EST | 2023-02-03 | 1.80 | 1.76 | 1.85 | +0.90 | +100.00% | 931 | 590 | 57.81% |
| ZM230210C00075000 | 2023-01-27 3:55PM EST | 2023-02-10 | 2.45 | 2.28 | 2.53 | +1.11 | +82.84% | 126 | 416 | 50.05% |
| ZM230217C00075000 | 2023-01-27 3:58PM EST | 2023-02-17 | 3.10 | 3.10 | 3.25 | +1.10 | +55.00% | 1,136 | 3,314 | 51.49% |
| ZM230224C00075000 | 2023-01-27 3:59PM EST | 2023-02-24 | 3.75 | 3.55 | 3.85 | +1.62 | +76.06% | 102 | 277 | 50.85% |
| ZM230303C00075000 | 2023-01-27 3:10PM EST | 2023-03-03 | 5.59 | 5.30 | 5.95 | +1.64 | +41.52% | 17 | 212 | 66.63% |
| ZM230310C00075000 | 2023-01-27 3:25PM EST | 2023-03-10 | 6.05 | 5.60 | 6.10 | +6.05 | - | 3 | 0 | 62.95% |
| ZM230317C00075000 | 2023-01-27 3:55PM EST | 2023-03-17 | 6.32 | 6.30 | 6.50 | +1.42 | +28.98% | 287 | 4,763 | 63.32% |
| ZM230519C00075000 | 2023-01-27 3:57PM EST | 2023-05-19 | 8.85 | 8.70 | 8.90 | +1.85 | +26.43% | 38 | 1,268 | 56.41% |
| ZM230616C00075000 | 2023-01-27 3:57PM EST | 2023-06-16 | 10.05 | 9.95 | 10.20 | +1.85 | +22.56% | 99 | 2,258 | 57.46% |
| ZM230818C00075000 | 2023-01-27 12:55PM EST | 2023-08-18 | 11.20 | 11.70 | 12.00 | +1.40 | +14.29% | 23 | 299 | 55.84% |
| ZM240119C00075000 | 2023-01-27 3:31PM EST | 2024-01-19 | 16.20 | 15.95 | 16.25 | +1.70 | +11.72% | 8 | 843 | 56.96% |
| ZM250117C00075000 | 2023-01-27 1:55PM EST | 2025-01-17 | 23.10 | 22.85 | 23.65 | +2.30 | +11.06% | 1 | 41 | 58.22% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230203P00075000 | 2023-01-27 3:41PM EST | 2023-02-03 | 2.52 | 2.56 | 2.67 | -1.98 | -44.00% | 161 | 126 | 56.74% |
| ZM230210P00075000 | 2023-01-27 3:19PM EST | 2023-02-10 | 3.29 | 3.15 | 3.40 | -1.91 | -36.73% | 3 | 2 | 50.42% |
| ZM230217P00075000 | 2023-01-27 2:38PM EST | 2023-02-17 | 4.15 | 3.80 | 4.00 | -1.37 | -24.82% | 13 | 2,029 | 51.12% |
| ZM230224P00075000 | 2023-01-27 10:18AM EST | 2023-02-24 | 4.90 | 4.10 | 4.60 | -1.08 | -18.06% | 5 | 9 | 51.47% |
| ZM230303P00075000 | 2023-01-27 11:04AM EST | 2023-03-03 | 7.05 | 5.90 | 6.35 | -2.20 | -23.78% | 4 | 2 | 62.77% |
| ZM230317P00075000 | 2023-01-27 1:22PM EST | 2023-03-17 | 7.30 | 6.80 | 6.95 | -0.89 | -10.87% | 45 | 40,629 | 59.81% |
| ZM230519P00075000 | 2023-01-27 1:50PM EST | 2023-05-19 | 8.90 | 8.65 | 8.80 | -0.85 | -8.72% | 28 | 1,050 | 50.72% |
| ZM230616P00075000 | 2023-01-27 3:41PM EST | 2023-06-16 | 9.60 | 9.60 | 9.80 | -1.40 | -12.73% | 12 | 1,182 | 50.70% |
| ZM230818P00075000 | 2023-01-27 2:01PM EST | 2023-08-18 | 11.05 | 10.95 | 11.20 | -0.95 | -7.92% | 11 | 105 | 48.94% |
| ZM240119P00075000 | 2023-01-27 12:47PM EST | 2024-01-19 | 14.15 | 13.80 | 14.00 | -1.15 | -7.52% | 1 | 2,592 | 46.61% |
| ZM250117P00075000 | 2023-01-27 2:14PM EST | 2025-01-17 | 18.40 | 17.95 | 18.60 | -2.82 | -13.29% | 3 | 254 | 44.21% |
© 2023 Yahoo. Tutti i diritti riservati.
