U.S. markets open in 1 hour 44 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,022.00 +25.00 (+0.06%) F Nasdaq
18,164.50 -31.00 (-0.17%) E-mini Russell 2000 Index Futur
2,076.40 +5.30 (+0.26%) Petróleo
78.27 -0.21 (-0.27%) Oro
2,324.10 -7.10 (-0.30%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 50.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240510C00055000 | 2024-05-06 9:30AM EDT | 55.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ZM240510C00057000 | 2024-05-06 3:10PM EDT | 57.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 32 | 73 | 0.00% |
| ZM240510C00058000 | 2024-05-06 3:10PM EDT | 58.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 40 | 89 | 0.00% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 11 | 126 | 0.00% |
| ZM240510C00060000 | 2024-05-06 3:15PM EDT | 60.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 3 | 224 | 0.00% |
| ZM240510C00061000 | 2024-05-06 3:54PM EDT | 61.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 71 | 552 | 0.00% |
| ZM240510C00062000 | 2024-05-06 3:57PM EDT | 62.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 649 | 1,079 | 0.78% |
| ZM240510C00063000 | 2024-05-06 3:58PM EDT | 63.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 343 | 569 | 6.25% |
| ZM240510C00064000 | 2024-05-06 3:59PM EDT | 64.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 180 | 663 | 6.25% |
| ZM240510C00065000 | 2024-05-06 3:59PM EDT | 65.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 111 | 448 | 12.50% |
| ZM240510C00066000 | 2024-05-06 3:49PM EDT | 66.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 73 | 747 | 12.50% |
| ZM240510C00067000 | 2024-05-06 1:57PM EDT | 67.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 24 | 184 | 25.00% |
| ZM240510C00068000 | 2024-05-06 2:41PM EDT | 68.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 75 | 25.00% |
| ZM240510C00069000 | 2024-05-06 3:38PM EDT | 69.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 87 | 25.00% |
| ZM240510C00070000 | 2024-05-06 2:37PM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 426 | 25.00% |
| ZM240510C00071000 | 2024-05-06 3:15PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 25.00% |
| ZM240510C00072000 | 2024-05-06 10:58AM EDT | 72.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 25.00% |
| ZM240510C00073000 | 2024-05-06 12:04PM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 96 | 50.00% |
| ZM240510C00074000 | 2024-05-06 3:52PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 28 | 50.00% |
| ZM240510C00075000 | 2024-05-06 12:34PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 57 | 50.00% |
| ZM240510C00077000 | 2024-05-03 1:53PM EDT | 77.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 53 | 50.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZM240510P00052000 | 2024-05-06 3:07PM EDT | 52.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ZM240510P00053000 | 2024-05-06 2:43PM EDT | 53.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 29 | 25.00% |
| ZM240510P00054000 | 2024-05-03 11:56AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 25.00% |
| ZM240510P00055000 | 2024-05-06 10:14AM EDT | 55.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 23 | 318 | 25.00% |
| ZM240510P00057000 | 2024-05-06 2:35PM EDT | 57.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 197 | 893 | 25.00% |
| ZM240510P00058000 | 2024-05-06 2:35PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 204 | 637 | 12.50% |
| ZM240510P00059000 | 2024-05-06 2:57PM EDT | 59.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 19 | 400 | 12.50% |
| ZM240510P00060000 | 2024-05-06 3:46PM EDT | 60.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 222 | 526 | 6.25% |
| ZM240510P00061000 | 2024-05-06 3:48PM EDT | 61.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 353 | 813 | 3.13% |
| ZM240510P00062000 | 2024-05-06 3:43PM EDT | 62.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 99 | 282 | 0.00% |
| ZM240510P00063000 | 2024-05-06 12:24PM EDT | 63.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 128 | 526 | 0.00% |
| ZM240510P00064000 | 2024-05-03 11:44AM EDT | 64.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 10 | 95 | 0.00% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 60 | 0.00% |
| ZM240510P00066000 | 2024-05-06 10:35AM EDT | 66.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240510P00067000 | 2024-05-06 10:19AM EDT | 67.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ZM240510P00068000 | 2024-05-06 1:22PM EDT | 68.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.