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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00080000 | 2022-06-23 3:47PM EDT | 2022-07-01 | 37.70 | 42.25 | 43.25 | 0.00 | - | 13 | 18 | 143.36% |
| ZM220715C00080000 | 2022-06-23 11:32AM EDT | 2022-07-15 | 37.94 | 42.55 | 43.35 | 0.00 | - | 11 | 54 | 97.66% |
| ZM220819C00080000 | 2022-06-21 3:57PM EDT | 2022-08-19 | 35.98 | 43.55 | 44.40 | 0.00 | - | 2 | 154 | 81.81% |
| ZM220916C00080000 | 2022-06-24 11:19AM EDT | 2022-09-16 | 42.47 | 45.50 | 46.35 | +10.71 | +33.72% | 3 | 93 | 87.33% |
| ZM221021C00080000 | 2022-06-21 12:28PM EDT | 2022-10-21 | 40.43 | 46.85 | 47.35 | 0.00 | - | 3 | 82 | 81.87% |
| ZM221118C00080000 | 2022-06-14 3:56PM EDT | 2022-11-18 | 35.25 | 46.90 | 48.35 | 0.00 | - | 8 | 25 | 76.88% |
| ZM230120C00080000 | 2022-06-17 2:21PM EDT | 2023-01-20 | 41.00 | 49.90 | 50.65 | 0.00 | - | 1 | 136 | 76.94% |
| ZM230616C00080000 | 2022-06-23 1:43PM EDT | 2023-06-16 | 48.40 | 53.80 | 55.05 | 0.00 | - | 2 | 67 | 72.91% |
| ZM240119C00080000 | 2022-06-24 3:46PM EDT | 2024-01-19 | 58.35 | 57.70 | 59.35 | +3.96 | +7.28% | 5 | 175 | 67.87% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00080000 | 2022-06-24 3:08PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 88 | 225 | 116.41% |
| ZM220708P00080000 | 2022-06-24 1:04PM EDT | 2022-07-08 | 0.08 | 0.02 | 0.10 | -0.07 | -46.67% | 9 | 38 | 93.36% |
| ZM220715P00080000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.21 | 0.20 | 0.21 | -0.11 | -34.38% | 427 | 2,339 | 91.02% |
| ZM220722P00080000 | 2022-06-24 1:22PM EDT | 2022-07-22 | 0.36 | 0.13 | 0.51 | -0.36 | -50.00% | 6 | 41 | 85.06% |
| ZM220729P00080000 | 2022-06-24 3:33PM EDT | 2022-07-29 | 0.51 | 0.46 | 0.55 | -0.47 | -47.96% | 10 | 30 | 82.91% |
| ZM220819P00080000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 1.18 | 1.14 | 1.22 | -0.52 | -30.59% | 119 | 1,530 | 79.30% |
| ZM220916P00080000 | 2022-06-24 3:57PM EDT | 2022-09-16 | 2.91 | 2.77 | 3.00 | -0.84 | -22.40% | 13 | 1,593 | 83.64% |
| ZM221021P00080000 | 2022-06-17 3:50PM EDT | 2022-10-21 | 3.85 | 3.70 | 3.85 | -2.15 | -35.83% | 1 | 373 | 77.04% |
| ZM221118P00080000 | 2022-06-24 2:31PM EDT | 2022-11-18 | 4.70 | 4.35 | 4.55 | -0.80 | -14.55% | 5 | 124 | 73.62% |
| ZM221216P00080000 | 2022-06-22 3:16PM EDT | 2022-12-16 | 6.70 | 5.45 | 5.65 | 0.00 | - | 11 | 73 | 73.55% |
| ZM230120P00080000 | 2022-06-24 10:41AM EDT | 2023-01-20 | 6.65 | 6.15 | 6.45 | -0.97 | -12.73% | 1 | 1,238 | 70.76% |
| ZM230616P00080000 | 2022-06-15 3:15PM EDT | 2023-06-16 | 11.40 | 8.60 | 9.45 | 0.00 | - | 1 | 147 | 63.80% |
| ZM240119P00080000 | 2022-06-24 11:45AM EDT | 2024-01-19 | 12.55 | 11.80 | 12.05 | -1.20 | -8.73% | 3 | 395 | 57.89% |
© 2022 Yahoo. Tutti i diritti riservati.
