U.S. markets open in 7 hours 53 minutes
F S&P 500
5,306.50 -18.25 (-0.34%) F Dow Jones
38,817.00 -127.00 (-0.33%) F Nasdaq
18,885.50 -55.00 (-0.29%) E-mini Russell 2000 Index Futur
2,063.30 -9.90 (-0.48%) Petróleo
80.12 +0.29 (+0.36%) Oro
2,358.90 +2.40 (+0.10%)
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 comprapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00035000 | 2024-04-12 2:22PM EDT | 35.00 | 29.99 | 28.85 | 31.50 | 0.00 | - | 5 | 4 | 63.55% |
| ZM250620C00040000 | 2024-05-14 9:49AM EDT | 40.00 | 27.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620C00045000 | 2024-05-15 2:31PM EDT | 45.00 | 23.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250620C00050000 | 2024-05-20 9:48AM EDT | 50.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250620C00055000 | 2024-05-21 9:42AM EDT | 55.00 | 16.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250620C00060000 | 2024-05-23 12:01PM EDT | 60.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250620C00065000 | 2024-05-28 10:11AM EDT | 65.00 | 8.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| ZM250620C00070000 | 2024-05-24 3:21PM EDT | 70.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| ZM250620C00075000 | 2024-05-22 11:38AM EDT | 75.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620C00080000 | 2024-05-24 1:11PM EDT | 80.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ZM250620C00085000 | 2024-05-24 3:25PM EDT | 85.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZM250620C00090000 | 2024-05-24 1:34PM EDT | 90.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| ZM250620C00095000 | 2024-05-24 3:25PM EDT | 95.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250620C00100000 | 2024-05-02 11:04AM EDT | 100.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ZM250620C00105000 | 2024-05-28 11:37AM EDT | 105.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-05-28 10:11AM EDT | 30.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM250620P00035000 | 2024-05-28 3:08PM EDT | 35.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| ZM250620P00040000 | 2024-05-21 2:56PM EDT | 40.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ZM250620P00045000 | 2024-05-23 11:42AM EDT | 45.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250620P00050000 | 2024-05-24 3:16PM EDT | 50.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| ZM250620P00055000 | 2024-05-28 10:42AM EDT | 55.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM250620P00060000 | 2024-05-24 3:05PM EDT | 60.00 | 6.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| ZM250620P00065000 | 2024-05-28 10:11AM EDT | 65.00 | 8.47 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250620P00070000 | 2024-05-24 11:16AM EDT | 70.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250620P00075000 | 2024-05-17 10:21AM EDT | 75.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| ZM250620P00085000 | 2024-05-24 3:54PM EDT | 85.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250620P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 36.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.