Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.552,74 +1.279,68 (+2,05%)
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:80.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240802C00080000 | 2024-07-25 12:42PM EDT | 2024-08-02 | 0.01 | - | - | 0.00 | - | - | - | 0.00% |
| ZM240816C00080000 | 2024-07-26 2:00PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.10 | -0.02 | -25.00% | 3 | 1,159 | 55.08% |
| ZM240830C00080000 | 2024-07-25 3:03PM EDT | 2024-08-30 | 0.20 | 0.03 | - | 0.00 | - | - | - | 39.84% |
| ZM240920C00080000 | 2024-07-26 2:55PM EDT | 2024-09-20 | 0.18 | 0.13 | 0.40 | 0.00 | - | 7 | 1,871 | 49.07% |
| ZM241115C00080000 | 2024-07-26 1:38PM EDT | 2024-11-15 | 0.51 | 0.48 | 0.54 | +0.01 | +2.00% | 135 | 196 | 37.28% |
| ZM241220C00080000 | 2024-07-26 2:06PM EDT | 2024-12-20 | 0.88 | 0.78 | 0.95 | +0.20 | +29.41% | 4 | 2,271 | 37.89% |
| ZM250117C00080000 | 2024-07-26 1:20PM EDT | 2025-01-17 | 1.11 | 1.01 | 1.18 | +0.01 | +0.91% | 40 | 2,913 | 37.07% |
| ZM250221C00080000 | 2024-07-11 9:30AM EDT | 2025-02-21 | 0.83 | 1.23 | 2.06 | 0.00 | - | 2 | 19 | 40.92% |
| ZM250321C00080000 | 2024-07-26 12:38PM EDT | 2025-03-21 | 1.80 | 1.27 | 1.92 | +0.28 | +18.42% | 44 | 427 | 37.45% |
| ZM250620C00080000 | 2024-07-25 3:50PM EDT | 2025-06-20 | 2.90 | 2.64 | 2.90 | +0.10 | +3.57% | 10 | 457 | 37.39% |
| ZM260116C00080000 | 2024-07-26 1:29PM EDT | 2026-01-16 | 5.30 | 5.05 | 5.35 | +0.05 | +0.95% | 39 | 228 | 38.72% |
| ZM260618C00080000 | 2024-07-23 11:53AM EDT | 2026-06-18 | 6.65 | 6.70 | 7.30 | 0.00 | - | 6 | 13 | 40.36% |
| ZM261218C00080000 | 2024-07-26 2:51PM EDT | 2026-12-18 | 8.97 | 8.55 | 9.15 | +0.97 | +12.13% | 25 | 24 | 40.96% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00080000 | 2024-07-25 1:41PM EDT | 2024-08-16 | 19.75 | 18.10 | 21.80 | 0.00 | - | 1 | 1 | 53.52% |
| ZM240920P00080000 | 2024-06-03 10:30AM EDT | 2024-09-20 | 18.06 | 21.30 | 21.95 | 0.00 | - | 15 | 0 | 74.19% |
| ZM241115P00080000 | 2024-05-31 9:44AM EDT | 2024-11-15 | 19.19 | 18.50 | 22.00 | 0.00 | - | 1 | 0 | 56.35% |
| ZM241220P00080000 | 2024-07-03 10:52AM EDT | 2024-12-20 | 21.21 | 19.80 | 21.70 | 0.00 | - | 42 | 1 | 46.51% |
| ZM250117P00080000 | 2024-06-25 11:58AM EDT | 2025-01-17 | 22.35 | 20.25 | 20.65 | 0.00 | - | 1 | 6 | 32.42% |
| ZM250321P00080000 | 2024-07-24 1:31PM EDT | 2025-03-21 | 21.62 | 20.00 | 20.90 | 0.00 | - | 1 | 1 | 30.19% |
| ZM250620P00080000 | 2024-07-11 9:46AM EDT | 2025-06-20 | 22.60 | 20.15 | 22.05 | 0.00 | - | 1 | 17 | 33.19% |
| ZM260116P00080000 | 2024-07-18 11:55AM EDT | 2026-01-16 | 21.96 | 20.70 | 21.50 | 0.00 | - | 2 | 64 | 23.34% |
| ZM261218P00080000 | 2024-06-20 10:53AM EDT | 2026-12-18 | 24.07 | 21.00 | 26.00 | 0.00 | - | 3 | 6 | 32.55% |
© 2024 Yahoo. Tutti i diritti riservati.