Italia markets closed
FTSE MIB
30.403,90 +282,10 (+0,94%) Dow Jones
36.247,87 +130,47 (+0,36%) Nasdaq
14.403,97 +63,97 (+0,45%) Nikkei 225
32.307,86 -550,44 (-1,68%) Petrolio
71,26 +0,03 (+0,04%) Bitcoin EUR
40.741,62 -162,92 (-0,40%)
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:90.00
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231215C00090000 | 2023-12-08 10:15AM EST | 2023-12-15 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,985 | 62.50% |
| ZM231222C00090000 | 2023-12-06 3:18PM EST | 2023-12-22 | 0.04 | 0.01 | 0.06 | 0.00 | - | 40 | 50 | 53.71% |
| ZM231229C00090000 | 2023-12-07 3:54PM EST | 2023-12-29 | 0.09 | 0.02 | 0.13 | 0.00 | - | 1 | 3 | 49.22% |
| ZM240105C00090000 | 2023-12-06 1:05PM EST | 2024-01-05 | 0.06 | 0.04 | 0.22 | 0.00 | - | 14 | 11 | 46.88% |
| ZM240112C00090000 | 2023-12-07 12:33PM EST | 2024-01-12 | 0.25 | 0.12 | 0.28 | 0.00 | - | 1 | 11 | 43.95% |
| ZM240119C00090000 | 2023-12-08 3:28PM EST | 2024-01-19 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 767 | 4,501 | 37.99% |
| ZM240216C00090000 | 2023-12-08 3:55PM EST | 2024-02-16 | 0.46 | 0.46 | 0.50 | +0.07 | +17.95% | 149 | 9,056 | 35.33% |
| ZM240315C00090000 | 2023-12-08 2:31PM EST | 2024-03-15 | 1.36 | 1.34 | 1.40 | +0.17 | +14.29% | 155 | 1,734 | 40.41% |
| ZM240517C00090000 | 2023-12-08 3:20PM EST | 2024-05-17 | 2.52 | 2.32 | 2.40 | +0.40 | +18.87% | 469 | 167 | 38.53% |
| ZM240621C00090000 | 2023-12-08 3:51PM EST | 2024-06-21 | 3.25 | 3.25 | 3.40 | +0.44 | +15.66% | 168 | 1,261 | 40.59% |
| ZM240816C00090000 | 2023-12-08 3:32PM EST | 2024-08-16 | 4.20 | 3.95 | 4.10 | +0.60 | +16.67% | 1,006 | 219 | 39.09% |
| ZM250117C00090000 | 2023-12-08 3:41PM EST | 2025-01-17 | 7.10 | 6.65 | 7.20 | +1.85 | +35.24% | 1 | 1,107 | 41.56% |
| ZM260116C00090000 | 2023-12-01 1:52PM EST | 2026-01-16 | 11.50 | 12.65 | 15.30 | 0.00 | - | 3 | 55 | 49.45% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM231215P00090000 | 2023-12-01 3:03PM EST | 2023-12-15 | 19.75 | 16.65 | 17.20 | 0.00 | - | 30 | 0 | 102.93% |
| ZM231222P00090000 | 2023-12-01 3:03PM EST | 2023-12-22 | 19.70 | 16.70 | 17.15 | 0.00 | - | 25 | 0 | 66.89% |
| ZM231229P00090000 | 2023-12-01 3:03PM EST | 2023-12-29 | 19.70 | 16.45 | 17.25 | 0.00 | - | 25 | 0 | 58.59% |
| ZM240105P00090000 | 2023-12-04 2:52PM EST | 2024-01-05 | 22.60 | 16.55 | 17.30 | 0.00 | - | 2 | 0 | 52.15% |
| ZM240119P00090000 | 2023-12-04 2:52PM EST | 2024-01-19 | 22.60 | 16.65 | 17.15 | 0.00 | - | 1 | 1 | 37.70% |
| ZM240216P00090000 | 2023-11-20 12:48PM EST | 2024-02-16 | 24.95 | 16.65 | 17.30 | 0.00 | - | 1 | 0 | 32.67% |
| ZM240315P00090000 | 2023-11-17 3:50PM EST | 2024-03-15 | 26.15 | 16.90 | 17.60 | 0.00 | - | 1 | 0 | 32.08% |
| ZM240517P00090000 | 2023-11-27 3:54PM EST | 2024-05-17 | 24.45 | 17.65 | 18.05 | 0.00 | - | 2 | 2 | 29.15% |
| ZM240621P00090000 | 2023-12-04 1:28PM EST | 2024-06-21 | 22.88 | 18.00 | 18.50 | 0.00 | - | 1 | 116 | 29.63% |
| ZM240816P00090000 | 2023-11-17 1:45PM EST | 2024-08-16 | 26.55 | 18.40 | 18.80 | 0.00 | - | 4 | 23 | 27.86% |
| ZM250117P00090000 | 2023-12-08 10:53AM EST | 2025-01-17 | 19.71 | 19.65 | 20.35 | -5.94 | -23.16% | 1 | 132 | 28.24% |
| ZM260116P00090000 | 2023-11-22 11:04AM EST | 2026-01-16 | 27.80 | 22.10 | 23.65 | 0.00 | - | - | 4 | 29.00% |
© 2023 Yahoo. Tutti i diritti riservati.