Italia markets open in 6 hours 10 minutes
Dow Jones
30.946,99 -491,31 (-1,56%) Nasdaq
11.181,54 -343,06 (-2,98%) Nikkei 225
26.822,03 -227,44 (-0,84%) EUR/USD
1,0526 +0,0001 (+0,01%) BTC-EUR
19.285,72 -563,42 (-2,84%) CMC Crypto 200
439,56 -10,50 (-2,33%)
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'acquistoper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701C00095000 | 2022-06-27 11:04AM EDT | 2022-07-01 | 26.57 | 18.00 | 18.45 | 0.00 | - | 41 | 81 | 99.61% |
| ZM220708C00095000 | 2022-06-14 3:04PM EDT | 2022-07-08 | 15.34 | 18.45 | 18.90 | 0.00 | - | 2 | 13 | 78.03% |
| ZM220715C00095000 | 2022-06-28 2:29PM EDT | 2022-07-15 | 19.80 | 19.30 | 19.70 | -7.84 | -28.36% | 15 | 249 | 78.37% |
| ZM220722C00095000 | 2022-06-23 1:00PM EDT | 2022-07-22 | 22.48 | 20.05 | 20.40 | 0.00 | - | 1 | 2 | 76.81% |
| ZM220729C00095000 | 2022-06-28 11:38AM EDT | 2022-07-29 | 24.30 | 20.30 | 21.20 | +7.30 | +42.94% | 2 | 1 | 73.85% |
| ZM220819C00095000 | 2022-06-28 10:27AM EDT | 2022-08-19 | 27.48 | 22.75 | 23.25 | -0.80 | -2.83% | 2 | 306 | 75.64% |
| ZM220916C00095000 | 2022-06-17 12:28PM EDT | 2022-09-16 | 25.30 | 26.15 | 26.70 | 0.00 | - | 1 | 319 | 81.60% |
| ZM221021C00095000 | 2022-06-27 9:47AM EDT | 2022-10-21 | 32.87 | 27.95 | 28.45 | 0.00 | - | 3 | 389 | 76.62% |
| ZM221118C00095000 | 2022-06-15 3:47PM EDT | 2022-11-18 | 30.30 | 29.15 | 29.80 | 0.00 | - | 1 | 46 | 74.16% |
| ZM221216C00095000 | 2022-06-27 10:30AM EDT | 2022-12-16 | 35.86 | 31.00 | 31.45 | 0.00 | - | 5 | 5 | 74.61% |
| ZM230120C00095000 | 2022-06-14 12:50PM EDT | 2023-01-20 | 30.02 | 32.35 | 32.80 | 0.00 | - | 1 | 1,341 | 72.72% |
| ZM230217C00095000 | 2022-06-16 9:50AM EDT | 2023-02-17 | 31.00 | 33.25 | 33.85 | 0.00 | - | - | 1 | 71.45% |
| ZM230616C00095000 | 2022-06-28 10:55AM EDT | 2023-06-16 | 41.50 | 37.00 | 37.95 | -2.00 | -4.60% | 1 | 12 | 68.71% |
| ZM240119C00095000 | 2022-06-27 2:01PM EDT | 2024-01-19 | 48.30 | 42.50 | 43.35 | 0.00 | - | 7 | 108 | 65.70% |
Opzioni Putper1 luglio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM220701P00095000 | 2022-06-28 3:30PM EDT | 2022-07-01 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 57 | 280 | 92.97% |
| ZM220708P00095000 | 2022-06-28 3:44PM EDT | 2022-07-08 | 0.52 | 0.52 | 0.57 | +0.26 | +100.00% | 17 | 69 | 78.08% |
| ZM220715P00095000 | 2022-06-28 3:51PM EDT | 2022-07-15 | 1.26 | 1.23 | 1.31 | +0.55 | +77.46% | 61 | 1,191 | 76.47% |
| ZM220722P00095000 | 2022-06-28 12:23PM EDT | 2022-07-22 | 1.60 | 1.94 | 2.06 | +0.42 | +35.59% | 11 | 97 | 75.49% |
| ZM220729P00095000 | 2022-06-28 3:57PM EDT | 2022-07-29 | 2.69 | 2.63 | 2.78 | +0.92 | +51.98% | 209 | 18 | 74.85% |
| ZM220805P00095000 | 2022-06-28 3:26PM EDT | 2022-08-05 | 3.15 | 3.25 | 3.45 | +0.90 | +40.00% | 4 | 12 | 74.12% |
| ZM220819P00095000 | 2022-06-28 3:07PM EDT | 2022-08-19 | 4.50 | 4.35 | 4.60 | +1.25 | +38.46% | 56 | 1,123 | 72.53% |
| ZM220916P00095000 | 2022-06-28 12:16PM EDT | 2022-09-16 | 7.18 | 7.75 | 7.95 | +0.78 | +12.19% | 25 | 1,008 | 79.00% |
| ZM221021P00095000 | 2022-06-28 12:08PM EDT | 2022-10-21 | 8.60 | 9.30 | 9.50 | +0.67 | +8.45% | 5 | 215 | 73.42% |
| ZM221118P00095000 | 2022-06-28 2:23PM EDT | 2022-11-18 | 10.40 | 10.15 | 10.65 | +1.65 | +18.86% | 7 | 186 | 70.14% |
| ZM221216P00095000 | 2022-06-23 12:05PM EDT | 2022-12-16 | 11.65 | 11.75 | 12.00 | 0.00 | - | 5 | 24 | 69.90% |
| ZM230120P00095000 | 2022-06-27 12:53PM EDT | 2023-01-20 | 11.24 | 12.80 | 12.95 | 0.00 | - | 1 | 871 | 67.22% |
| ZM230217P00095000 | 2022-06-24 10:37AM EDT | 2023-02-17 | 12.10 | 13.60 | 13.90 | 0.00 | - | 4 | 4 | 65.96% |
| ZM230616P00095000 | 2022-06-28 2:18PM EDT | 2023-06-16 | 16.48 | 16.45 | 16.80 | -2.52 | -13.26% | 1 | 756 | 61.43% |
| ZM240119P00095000 | 2022-06-28 2:35PM EDT | 2024-01-19 | 20.00 | 19.85 | 20.15 | -1.25 | -5.88% | 22 | 1,127 | 55.49% |
© 2022 Yahoo. Tutti i diritti riservati.
