Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.522,28 -1.914,02 (-3,28%)
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'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00075000 | 2024-05-08 11:20AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 66 | 134.38% |
| ZM240517C00075000 | 2024-05-10 3:37PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.06 | -0.03 | -75.00% | 62 | 3,782 | 60.16% |
| ZM240524C00075000 | 2024-05-09 11:07AM EDT | 2024-05-24 | 0.23 | 0.23 | 0.28 | -0.02 | -8.00% | 1 | 31 | 62.79% |
| ZM240531C00075000 | 2024-05-10 10:50AM EDT | 2024-05-31 | 0.32 | 0.31 | 0.35 | -0.01 | -3.03% | 11 | 46 | 55.08% |
| ZM240607C00075000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.43 | 0.36 | 0.47 | 0.00 | - | 24 | 56 | 50.83% |
| ZM240614C00075000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 0.50 | 0.27 | 0.56 | 0.00 | - | 2 | 2 | 49.46% |
| ZM240621C00075000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.55 | 0.54 | 0.61 | +0.03 | +5.77% | 31 | 13,049 | 46.39% |
| ZM240719C00075000 | 2024-05-09 11:16AM EDT | 2024-07-19 | 0.83 | 0.73 | 0.87 | +0.06 | +7.79% | 1 | 1,151 | 40.23% |
| ZM240816C00075000 | 2024-05-10 1:38PM EDT | 2024-08-16 | 1.20 | 1.20 | 1.31 | +0.02 | +1.69% | 107 | 1,146 | 39.23% |
| ZM240920C00075000 | 2024-05-10 3:24PM EDT | 2024-09-20 | 1.89 | 1.94 | 2.03 | +0.07 | +3.85% | 35 | 951 | 40.06% |
| ZM241115C00075000 | 2024-05-10 12:54PM EDT | 2024-11-15 | 2.87 | 2.88 | 3.05 | +0.03 | +1.06% | 3 | 81 | 40.42% |
| ZM241220C00075000 | 2024-05-10 2:31PM EDT | 2024-12-20 | 3.50 | 3.50 | 3.70 | -0.03 | -0.85% | 30 | 673 | 40.88% |
| ZM250117C00075000 | 2024-05-10 12:45PM EDT | 2025-01-17 | 4.00 | 3.90 | 4.10 | +0.20 | +5.26% | 23 | 1,552 | 40.67% |
| ZM250321C00075000 | 2024-05-08 3:00PM EDT | 2025-03-21 | 4.85 | 3.75 | 5.20 | 0.00 | - | 5 | 5 | 41.47% |
| ZM250620C00075000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 6.65 | 6.25 | 6.60 | 0.00 | - | 6 | 44 | 42.08% |
| ZM260116C00075000 | 2024-05-08 11:40AM EDT | 2026-01-16 | 9.25 | 8.95 | 9.40 | 0.00 | - | 7 | 116 | 42.97% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00075000 | 2024-05-08 9:50AM EDT | 2024-05-10 | 12.30 | 11.35 | 14.95 | 0.00 | - | - | 0 | 208.59% |
| ZM240517P00075000 | 2024-05-08 3:10PM EDT | 2024-05-17 | 13.75 | 12.85 | 13.20 | 0.00 | - | 1 | 64 | 78.91% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 12.85 | 14.45 | 0.00 | - | - | 0 | 78.96% |
| ZM240531P00075000 | 2024-05-08 3:10PM EDT | 2024-05-31 | 13.87 | 12.90 | 13.65 | 0.00 | - | - | 1 | 51.47% |
| ZM240621P00075000 | 2024-05-10 9:46AM EDT | 2024-06-21 | 13.70 | 13.20 | 13.55 | +1.33 | +10.75% | 5 | 672 | 44.39% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 13.35 | 13.65 | 0.00 | - | 5 | 1,226 | 36.30% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 13.30 | 14.10 | 0.00 | - | 5 | 433 | 36.55% |
| ZM240920P00075000 | 2024-05-08 3:16PM EDT | 2024-09-20 | 14.65 | 13.75 | 14.25 | 0.00 | - | 1 | 216 | 32.89% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 13.90 | 14.85 | 0.00 | - | 1 | 26 | 32.18% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 14.75 | 15.05 | 0.00 | - | 84 | 558 | 30.88% |
| ZM250117P00075000 | 2024-05-09 2:02PM EDT | 2025-01-17 | 15.35 | 14.95 | 15.50 | 0.00 | - | 2 | 757 | 31.79% |
| ZM250321P00075000 | 2024-04-30 1:03PM EDT | 2025-03-21 | 15.90 | 15.35 | 16.15 | 0.00 | - | - | 1 | 31.72% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 15.05 | 16.50 | 0.00 | - | 3 | 12 | 29.46% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 16.55 | 17.60 | 0.00 | - | 20 | 252 | 27.65% |
© 2024 Yahoo. Tutti i diritti riservati.