Italia markets closed
Dow Jones
29.134,99 -125,82 (-0,43%) Nasdaq
10.829,50 +26,58 (+0,25%) Nikkei 225
26.571,87 +140,32 (+0,53%) EUR/USD
0,9595 -0,0017 (-0,17%) BTC-EUR
19.824,01 -262,48 (-1,31%) CMC Crypto 200
436,57 -22,57 (-4,92%)
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:95.00
Opzioni d'acquistoper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930C00095000 | 2022-09-27 11:41AM EDT | 2022-09-30 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 62 | 231 | 92.97% |
| ZM221007C00095000 | 2022-09-23 9:30AM EDT | 2022-10-07 | 0.17 | 0.04 | 0.06 | 0.00 | - | 1 | 47 | 65.23% |
| ZM221014C00095000 | 2022-09-27 11:41AM EDT | 2022-10-14 | 0.19 | 0.06 | 0.23 | 0.00 | - | 2 | 71 | 60.35% |
| ZM221021C00095000 | 2022-09-27 3:11PM EDT | 2022-10-21 | 0.29 | 0.27 | 0.31 | -0.01 | -3.33% | 38 | 2,162 | 58.40% |
| ZM221028C00095000 | 2022-09-27 2:36PM EDT | 2022-10-28 | 0.45 | 0.42 | 0.55 | -0.09 | -16.67% | 56 | 219 | 57.91% |
| ZM221104C00095000 | 2022-09-26 3:17PM EDT | 2022-11-04 | 0.80 | 0.64 | 0.81 | 0.00 | - | 3 | 16 | 58.01% |
| ZM221118C00095000 | 2022-09-27 3:53PM EDT | 2022-11-18 | 1.38 | 1.34 | 1.41 | +0.05 | +3.76% | 107 | 774 | 60.03% |
| ZM221216C00095000 | 2022-09-27 1:40PM EDT | 2022-12-16 | 2.93 | 2.93 | 3.20 | -0.09 | -2.98% | 58 | 317 | 65.16% |
| ZM230120C00095000 | 2022-09-27 3:06PM EDT | 2023-01-20 | 4.10 | 4.10 | 4.20 | +0.24 | +6.22% | 8 | 2,279 | 62.16% |
| ZM230217C00095000 | 2022-09-27 12:51PM EDT | 2023-02-17 | 4.85 | 5.00 | 5.15 | +0.11 | +2.32% | 28 | 141 | 61.39% |
| ZM230317C00095000 | 2022-09-27 1:30PM EDT | 2023-03-17 | 5.95 | 6.20 | 6.45 | -0.17 | -2.78% | 11 | 341 | 62.83% |
| ZM230519C00095000 | 2022-09-27 1:01PM EDT | 2023-05-19 | 7.90 | 8.20 | 8.45 | -0.30 | -3.66% | 40 | 109 | 62.54% |
| ZM230616C00095000 | 2022-09-27 3:03PM EDT | 2023-06-16 | 9.15 | 9.20 | 9.40 | 0.00 | - | 18 | 103 | 63.09% |
| ZM240119C00095000 | 2022-09-27 10:28AM EDT | 2024-01-19 | 14.75 | 14.40 | 14.85 | +0.15 | +1.03% | 3 | 132 | 62.45% |
Opzioni Putper30 settembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220930P00095000 | 2022-09-26 3:36PM EDT | 2022-09-30 | 20.75 | 20.45 | 21.00 | 0.00 | - | 8 | 23 | 142.77% |
| ZM221007P00095000 | 2022-09-16 2:27PM EDT | 2022-10-07 | 17.15 | 20.30 | 21.15 | 0.00 | - | 11 | 11 | 94.92% |
| ZM221014P00095000 | 2022-09-09 3:48PM EDT | 2022-10-14 | 13.60 | 20.25 | 21.25 | 0.00 | - | 8 | 8 | 78.13% |
| ZM221021P00095000 | 2022-09-27 9:51AM EDT | 2022-10-21 | 20.05 | 20.80 | 21.10 | -1.15 | -5.42% | 1 | 3,827 | 54.79% |
| ZM221028P00095000 | 2022-09-23 9:54AM EDT | 2022-10-28 | 21.55 | 20.50 | 21.40 | 0.00 | - | 1 | 2 | 62.50% |
| ZM221118P00095000 | 2022-09-26 3:38PM EDT | 2022-11-18 | 21.83 | 21.60 | 21.95 | 0.00 | - | 4 | 543 | 55.03% |
| ZM221216P00095000 | 2022-09-26 1:20PM EDT | 2022-12-16 | 23.25 | 23.10 | 23.40 | 0.00 | - | 3 | 215 | 60.14% |
| ZM230120P00095000 | 2022-09-27 1:56PM EDT | 2023-01-20 | 24.70 | 23.90 | 24.15 | +2.23 | +9.92% | 7 | 1,077 | 56.08% |
| ZM230217P00095000 | 2022-09-27 1:53PM EDT | 2023-02-17 | 25.25 | 24.50 | 24.80 | +0.85 | +3.48% | 16 | 339 | 54.32% |
| ZM230317P00095000 | 2022-09-23 3:13PM EDT | 2023-03-17 | 26.35 | 25.25 | 25.70 | +0.45 | +1.74% | 13 | 144 | 54.33% |
| ZM230519P00095000 | 2022-09-27 11:32AM EDT | 2023-05-19 | 26.70 | 26.90 | 27.25 | -0.10 | -0.37% | 7 | 13 | 53.82% |
| ZM230616P00095000 | 2022-09-23 11:03AM EDT | 2023-06-16 | 27.95 | 27.55 | 27.80 | 0.00 | - | 1 | 865 | 53.40% |
| ZM240119P00095000 | 2022-09-26 11:13AM EDT | 2024-01-19 | 30.65 | 30.85 | 31.10 | 0.00 | - | 84 | 1,529 | 49.90% |
© 2022 Yahoo. Tutti i diritti riservati.
