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:85.00
Opzioni d'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00085000 | 2022-06-23 10:57AM EDT | 2022-07-01 | 32.19 | 37.25 | 38.35 | 0.00 | - | 10 | 12 | 132.42% |
| ZM220715C00085000 | 2022-06-24 3:08PM EDT | 2022-07-15 | 36.66 | 37.65 | 38.50 | +7.48 | +25.63% | 2 | 71 | 91.31% |
| ZM220819C00085000 | 2022-06-24 11:29AM EDT | 2022-08-19 | 36.39 | 39.35 | 40.05 | +4.39 | +13.72% | 1 | 326 | 82.06% |
| ZM220916C00085000 | 2022-06-24 2:26PM EDT | 2022-09-16 | 40.35 | 41.50 | 42.55 | +3.85 | +10.55% | 1 | 35,320 | 86.93% |
| ZM221021C00085000 | 2022-06-22 1:27PM EDT | 2022-10-21 | 38.10 | 42.55 | 43.60 | 0.00 | - | 5 | 28 | 79.61% |
| ZM221118C00085000 | 2022-06-13 1:42PM EDT | 2022-11-18 | 30.50 | 43.65 | 44.45 | 0.00 | - | 1 | 58 | 76.88% |
| ZM230120C00085000 | 2022-06-21 12:58PM EDT | 2023-01-20 | 40.25 | 46.15 | 47.00 | 0.00 | - | 1 | 68 | 75.10% |
| ZM230616C00085000 | 2022-06-14 9:30AM EDT | 2023-06-16 | 37.85 | 50.50 | 51.75 | 0.00 | - | 1 | 23 | 71.64% |
| ZM240119C00085000 | 2022-06-24 10:54AM EDT | 2024-01-19 | 53.72 | 55.15 | 56.60 | +3.72 | +7.44% | 1 | 107 | 67.71% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00085000 | 2022-06-24 12:52PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 6 | 351 | 98.44% |
| ZM220708P00085000 | 2022-06-24 2:10PM EDT | 2022-07-08 | 0.12 | 0.01 | 0.22 | -0.10 | -45.45% | 20 | 55 | 89.06% |
| ZM220715P00085000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.30 | 0.29 | 0.31 | -0.24 | -44.44% | 140 | 1,044 | 85.16% |
| ZM220722P00085000 | 2022-06-24 9:52AM EDT | 2022-07-22 | 0.61 | 0.44 | 0.54 | -0.46 | -42.99% | 90 | 100 | 81.05% |
| ZM220729P00085000 | 2022-06-24 2:05PM EDT | 2022-07-29 | 0.92 | 0.71 | 0.82 | -0.27 | -22.69% | 4 | 64 | 79.83% |
| ZM220819P00085000 | 2022-06-24 3:55PM EDT | 2022-08-19 | 1.67 | 1.60 | 1.70 | -0.62 | -27.07% | 87 | 1,655 | 76.86% |
| ZM220916P00085000 | 2022-06-24 3:58PM EDT | 2022-09-16 | 3.80 | 3.70 | 3.85 | -1.00 | -20.83% | 7 | 2,724 | 82.14% |
| ZM221021P00085000 | 2022-06-23 10:46AM EDT | 2022-10-21 | 5.90 | 4.65 | 4.90 | 0.00 | - | 3 | 263 | 75.54% |
| ZM221118P00085000 | 2022-06-24 3:28PM EDT | 2022-11-18 | 5.72 | 5.45 | 5.70 | -0.98 | -14.63% | 1 | 63 | 72.41% |
| ZM221216P00085000 | 2022-06-23 11:39AM EDT | 2022-12-16 | 7.85 | 6.65 | 6.95 | 0.00 | - | 1 | 52 | 72.36% |
| ZM230120P00085000 | 2022-06-24 2:17PM EDT | 2023-01-20 | 7.85 | 7.50 | 7.80 | -1.10 | -12.29% | 20 | 1,881 | 69.72% |
| ZM230616P00085000 | 2022-06-24 1:18PM EDT | 2023-06-16 | 11.23 | 10.10 | 11.05 | -1.09 | -8.85% | 2 | 100 | 62.76% |
| ZM240119P00085000 | 2022-06-22 2:02PM EDT | 2024-01-19 | 15.33 | 13.55 | 13.95 | 0.00 | - | 124 | 379 | 57.15% |
© 2022 Yahoo. Tutti i diritti riservati.
