Italia markets open in 3 hours 45 minutes
Dow Jones
34.156,69 +265,67 (+0,78%) Nasdaq
12.113,79 +226,34 (+1,90%) Nikkei 225
27.580,89 -104,58 (-0,38%) EUR/USD
1,0737 +0,0006 (+0,05%) BTC-EUR
21.690,04 +210,07 (+0,98%) CMC Crypto 200
537,71 +11,75 (+2,23%)
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:80.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210C00080000 | 2023-02-07 3:49PM EST | 2023-02-10 | 5.12 | 4.85 | 5.20 | +4.24 | +481.82% | 5,108 | 745 | 61.13% |
| ZM230217C00080000 | 2023-02-07 3:57PM EST | 2023-02-17 | 6.00 | 5.95 | 6.20 | +4.18 | +229.67% | 2,501 | 3,960 | 59.33% |
| ZM230224C00080000 | 2023-02-07 3:58PM EST | 2023-02-24 | 6.75 | 6.45 | 6.80 | +4.45 | +193.48% | 360 | 650 | 54.44% |
| ZM230303C00080000 | 2023-02-07 3:22PM EST | 2023-03-03 | 8.60 | 9.05 | 9.35 | +3.85 | +81.05% | 182 | 225 | 78.64% |
| ZM230310C00080000 | 2023-02-07 1:01PM EST | 2023-03-10 | 8.03 | 9.40 | 9.90 | +2.48 | +44.68% | 14 | 46 | 74.10% |
| ZM230317C00080000 | 2023-02-07 3:56PM EST | 2023-03-17 | 10.19 | 9.95 | 10.20 | +4.68 | +84.94% | 212 | 4,689 | 71.09% |
| ZM230324C00080000 | 2023-02-07 2:57PM EST | 2023-03-24 | 9.44 | 10.35 | 10.85 | +3.59 | +61.37% | 24 | 38 | 70.04% |
| ZM230519C00080000 | 2023-02-07 2:35PM EST | 2023-05-19 | 12.40 | 13.10 | 13.40 | +3.45 | +38.55% | 78 | 829 | 62.57% |
| ZM230616C00080000 | 2023-02-07 1:07PM EST | 2023-06-16 | 14.19 | 14.90 | 15.25 | +4.34 | +44.06% | 80 | 1,141 | 64.98% |
| ZM230818C00080000 | 2023-02-07 3:30PM EST | 2023-08-18 | 16.70 | 16.55 | 17.05 | +4.41 | +35.88% | 29 | 429 | 60.73% |
| ZM240119C00080000 | 2023-02-07 3:53PM EST | 2024-01-19 | 21.90 | 21.25 | 21.95 | +5.50 | +33.54% | 17 | 1,161 | 60.86% |
| ZM250117C00080000 | 2023-02-07 2:17PM EST | 2025-01-17 | 28.15 | 28.65 | 30.10 | +3.95 | +16.32% | 5 | 164 | 60.66% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM230210P00080000 | 2023-02-07 3:59PM EST | 2023-02-10 | 0.36 | 0.33 | 0.38 | -3.89 | -91.53% | 7,458 | 183 | 60.55% |
| ZM230217P00080000 | 2023-02-07 3:59PM EST | 2023-02-17 | 1.27 | 1.23 | 1.32 | -2.98 | -70.12% | 627 | 805 | 56.25% |
| ZM230224P00080000 | 2023-02-07 3:59PM EST | 2023-02-24 | 1.93 | 1.70 | 1.93 | -3.08 | -61.48% | 110 | 134 | 52.05% |
| ZM230303P00080000 | 2023-02-07 3:22PM EST | 2023-03-03 | 4.56 | 4.05 | 4.40 | -1.76 | -27.85% | 8 | 31 | 74.73% |
| ZM230310P00080000 | 2023-02-07 1:48PM EST | 2023-03-10 | 6.00 | 4.45 | 4.90 | -2.05 | -25.47% | 6 | 27 | 70.68% |
| ZM230317P00080000 | 2023-02-07 3:54PM EST | 2023-03-17 | 5.00 | 5.05 | 5.15 | -3.25 | -39.39% | 444 | 3,984 | 68.02% |
| ZM230324P00080000 | 2023-02-07 10:58AM EST | 2023-03-24 | 8.50 | 5.25 | 5.65 | +0.21 | +2.53% | 1 | 4 | 65.65% |
| ZM230519P00080000 | 2023-02-07 3:34PM EST | 2023-05-19 | 7.85 | 7.45 | 7.70 | -2.85 | -26.64% | 107 | 1,484 | 56.53% |
| ZM230616P00080000 | 2023-02-07 3:54PM EST | 2023-06-16 | 8.95 | 9.00 | 9.20 | -3.05 | -25.42% | 1,719 | 2,316 | 58.06% |
| ZM230818P00080000 | 2023-02-07 3:35PM EST | 2023-08-18 | 10.60 | 10.05 | 10.45 | -1.40 | -11.67% | 16 | 560 | 52.56% |
| ZM240119P00080000 | 2023-02-07 2:05PM EST | 2024-01-19 | 14.50 | 13.15 | 13.55 | -1.15 | -7.35% | 5 | 1,316 | 49.83% |
| ZM250117P00080000 | 2023-02-07 12:38PM EST | 2025-01-17 | 18.50 | 17.95 | 18.50 | -1.90 | -9.31% | 1 | 99 | 46.10% |
© 2023 Yahoo. Tutti i diritti riservati.
