ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Prezzo d'esercizio:80.00
Opzioni d'acquistoper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230602C00080000 | 2023-05-26 3:30PM EDT | 2023-06-02 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 55 | 516 | 70.70% |
| ZM230609C00080000 | 2023-05-26 1:10PM EDT | 2023-06-09 | 0.19 | 0.18 | 0.21 | +0.01 | +5.56% | 25 | 331 | 62.11% |
| ZM230616C00080000 | 2023-05-26 3:44PM EDT | 2023-06-16 | 0.36 | 0.33 | 0.41 | -0.04 | -10.00% | 459 | 4,731 | 57.91% |
| ZM230623C00080000 | 2023-05-26 12:05PM EDT | 2023-06-23 | 0.62 | 0.39 | 0.53 | +0.45 | +264.71% | 40 | 63 | 52.69% |
| ZM230630C00080000 | 2023-05-26 3:58PM EDT | 2023-06-30 | 0.58 | 0.50 | 0.64 | +0.33 | +132.00% | 68 | 58 | 51.42% |
| ZM230721C00080000 | 2023-05-26 3:57PM EDT | 2023-07-21 | 1.05 | 0.97 | 1.09 | +0.13 | +14.13% | 783 | 2,135 | 47.78% |
| ZM230818C00080000 | 2023-05-26 3:52PM EDT | 2023-08-18 | 1.79 | 1.72 | 1.78 | +0.15 | +9.15% | 124 | 955 | 46.58% |
| ZM231020C00080000 | 2023-05-26 3:59PM EDT | 2023-10-20 | 3.80 | 3.80 | 3.90 | +0.75 | +24.59% | 110 | 631 | 50.09% |
| ZM231117C00080000 | 2023-05-26 1:35PM EDT | 2023-11-17 | 5.00 | 4.40 | 4.60 | +0.95 | +23.46% | 53 | 822 | 50.04% |
| ZM240119C00080000 | 2023-05-26 3:18PM EDT | 2024-01-19 | 6.45 | 6.15 | 6.25 | +1.55 | +31.63% | 69 | 1,660 | 50.76% |
| ZM240621C00080000 | 2023-05-26 3:55PM EDT | 2024-06-21 | 9.77 | 9.55 | 9.80 | +0.85 | +9.53% | 2 | 85 | 52.39% |
| ZM250117C00080000 | 2023-05-26 3:24PM EDT | 2025-01-17 | 13.95 | 13.50 | 13.85 | +2.67 | +23.67% | 2 | 227 | 54.06% |
Opzioni Putper2 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230609P00080000 | 2023-05-23 3:55PM EDT | 2023-06-09 | 14.25 | 13.65 | 13.95 | 0.00 | - | 1 | 4 | 51.37% |
| ZM230616P00080000 | 2023-05-25 9:40AM EDT | 2023-06-16 | 17.23 | 13.85 | 14.05 | 0.00 | - | 3 | 177 | 51.37% |
| ZM230818P00080000 | 2023-05-25 2:02PM EDT | 2023-08-18 | 16.97 | 14.60 | 14.95 | 0.00 | - | 4 | 724 | 40.45% |
| ZM231020P00080000 | 2023-05-26 1:56PM EDT | 2023-10-20 | 15.25 | 16.10 | 16.35 | -2.35 | -13.35% | 16 | 54,048 | 41.38% |
| ZM231117P00080000 | 2023-05-25 11:50AM EDT | 2023-11-17 | 18.65 | 16.50 | 16.80 | 0.00 | - | 20 | 455 | 40.80% |
| ZM240119P00080000 | 2023-05-26 10:34AM EDT | 2024-01-19 | 17.40 | 17.55 | 17.85 | -1.85 | -9.61% | 70 | 1,276 | 40.47% |
| ZM240621P00080000 | 2023-05-24 3:50PM EDT | 2024-06-21 | 21.76 | 19.55 | 20.10 | 0.00 | - | 5 | 20 | 40.19% |
| ZM250117P00080000 | 2023-05-24 3:54PM EDT | 2025-01-17 | 23.69 | 22.00 | 22.40 | 0.00 | - | 1 | 110 | 39.32% |
© 2023 Yahoo. Tutti i diritti riservati.