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
Fuera de horario:
Opciones de comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-05-23 9:51AM EDT | 30.00 | 33.55 | 32.05 | 32.95 | 0.00 | - | 3 | 4 | 96.09% |
| ZM240816C00035000 | 2024-04-30 11:47AM EDT | 35.00 | 27.39 | 27.15 | 28.00 | 0.00 | - | 4 | 60 | 81.05% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 23.77 | 22.45 | 22.75 | 0.00 | - | 2 | 39 | 65.72% |
| ZM240816C00045000 | 2024-05-20 1:26PM EDT | 45.00 | 19.55 | 17.55 | 18.25 | 0.00 | - | 1 | 56 | 57.89% |
| ZM240816C00050000 | 2024-05-21 3:59PM EDT | 50.00 | 14.80 | 12.80 | 13.20 | 0.00 | - | 1 | 98 | 48.05% |
| ZM240816C00055000 | 2024-05-22 2:47PM EDT | 55.00 | 10.50 | 8.40 | 8.90 | 0.00 | - | 1 | 472 | 41.19% |
| ZM240816C00060000 | 2024-05-28 3:35PM EDT | 60.00 | 4.95 | 3.80 | 4.90 | -0.45 | -8.33% | 3 | 1,008 | 33.00% |
| ZM240816C00065000 | 2024-05-28 3:55PM EDT | 65.00 | 2.45 | 2.31 | 2.46 | -0.37 | -13.12% | 269 | 2,158 | 31.42% |
| ZM240816C00070000 | 2024-05-28 3:59PM EDT | 70.00 | 1.14 | 1.07 | 1.17 | -0.22 | -16.18% | 76 | 4,455 | 31.71% |
| ZM240816C00075000 | 2024-05-28 3:18PM EDT | 75.00 | 0.54 | 0.51 | 0.59 | -0.11 | -16.92% | 189 | 2,110 | 33.30% |
| ZM240816C00080000 | 2024-05-28 2:37PM EDT | 80.00 | 0.27 | 0.26 | 0.32 | -0.08 | -22.86% | 12 | 872 | 35.25% |
| ZM240816C00085000 | 2024-05-24 3:35PM EDT | 85.00 | 0.19 | 0.11 | 0.20 | 0.00 | - | 102 | 2,428 | 37.79% |
| ZM240816C00090000 | 2024-05-28 10:34AM EDT | 90.00 | 0.13 | 0.10 | 0.14 | +0.01 | +8.33% | 1 | 1,354 | 40.53% |
| ZM240816C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 0.10 | 0.07 | 0.11 | -0.02 | -16.67% | 1 | 458 | 43.65% |
| ZM240816C00100000 | 2024-05-20 3:59PM EDT | 100.00 | 0.14 | 0.00 | 0.09 | 0.00 | - | 114 | 525 | 46.48% |
| ZM240816C00105000 | 2024-05-28 3:42PM EDT | 105.00 | 0.05 | 0.03 | 0.06 | 0.00 | - | 30 | 728 | 47.85% |
| ZM240816C00110000 | 2024-05-23 11:12AM EDT | 110.00 | 0.03 | 0.02 | 0.21 | 0.00 | - | 2 | 602 | 55.96% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-05-21 2:47PM EDT | 35.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 240 | 59.77% |
| ZM240816P00040000 | 2024-05-20 2:20PM EDT | 40.00 | 0.10 | 0.01 | 0.23 | 0.00 | - | 13 | 723 | 54.69% |
| ZM240816P00045000 | 2024-05-28 3:17PM EDT | 45.00 | 0.09 | 0.06 | 0.09 | 0.00 | - | 2 | 223 | 35.35% |
| ZM240816P00050000 | 2024-05-24 3:40PM EDT | 50.00 | 0.23 | 0.24 | 0.27 | 0.00 | - | 45 | 1,269 | 31.59% |
| ZM240816P00055000 | 2024-05-28 3:26PM EDT | 55.00 | 0.78 | 0.74 | 0.79 | +0.14 | +21.87% | 201 | 1,351 | 28.54% |
| ZM240816P00060000 | 2024-05-28 3:56PM EDT | 60.00 | 2.02 | 1.99 | 2.08 | +0.31 | +18.13% | 46 | 2,138 | 26.16% |
| ZM240816P00065000 | 2024-05-28 2:09PM EDT | 65.00 | 4.50 | 4.55 | 4.70 | +0.40 | +9.76% | 39 | 2,268 | 25.20% |
| ZM240816P00070000 | 2024-05-23 3:56PM EDT | 70.00 | 8.36 | 8.15 | 8.75 | 0.00 | - | 1 | 514 | 27.49% |
| ZM240816P00075000 | 2024-05-24 3:40PM EDT | 75.00 | 11.89 | 12.75 | 13.15 | 0.00 | - | 1 | 442 | 25.78% |
| ZM240816P00080000 | 2024-05-23 2:56PM EDT | 80.00 | 17.74 | 17.70 | 18.55 | 0.00 | - | 5 | 34 | 41.24% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 26.28 | 27.35 | 28.40 | 0.00 | - | 1 | 0 | 50.83% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 69.24% |
| ZM240816P00105000 | 2023-10-27 2:51PM EDT | 105.00 | 45.70 | 39.85 | 40.75 | 0.00 | - | 1 | 1 | 0.00% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.