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 comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426C00055000 | 2024-04-26 12:52PM EDT | 55.00 | 6.52 | 4.95 | 7.95 | +0.47 | +7.77% | 4 | 5 | 274.61% |
| ZM240426C00056000 | 2024-04-23 1:56PM EDT | 56.00 | 5.45 | 4.75 | 6.25 | 0.00 | - | 1 | 0 | 157.03% |
| ZM240426C00057000 | 2024-04-24 9:49AM EDT | 57.00 | 4.89 | 4.45 | 5.75 | 0.00 | - | 1 | 33 | 107.81% |
| ZM240426C00058000 | 2024-04-26 11:01AM EDT | 58.00 | 3.77 | 2.31 | 5.20 | +1.22 | +47.84% | 11 | 78 | 219.73% |
| ZM240426C00059000 | 2024-04-26 3:28PM EDT | 59.00 | 2.74 | 1.81 | 4.10 | +1.09 | +66.06% | 26 | 466 | 181.84% |
| ZM240426C00060000 | 2024-04-26 3:58PM EDT | 60.00 | 2.02 | 1.83 | 2.23 | +0.93 | +85.32% | 90 | 1,203 | 70.31% |
| ZM240426C00061000 | 2024-04-26 3:58PM EDT | 61.00 | 1.00 | 0.75 | 1.18 | +0.44 | +78.57% | 361 | 1,301 | 41.99% |
| ZM240426C00062000 | 2024-04-26 3:59PM EDT | 62.00 | 0.08 | 0.02 | 0.11 | -0.15 | -65.22% | 2,311 | 2,524 | 8.50% |
| ZM240426C00063000 | 2024-04-26 3:49PM EDT | 63.00 | 0.02 | 0.00 | 0.03 | -0.06 | -75.00% | 388 | 912 | 22.66% |
| ZM240426C00064000 | 2024-04-26 3:40PM EDT | 64.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 173 | 3,253 | 31.25% |
| ZM240426C00065000 | 2024-04-26 2:14PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 896 | 43.75% |
| ZM240426C00066000 | 2024-04-24 3:59PM EDT | 66.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 46 | 126 | 50.00% |
| ZM240426C00067000 | 2024-04-23 3:49PM EDT | 67.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 3 | 114 | 59.38% |
| ZM240426C00068000 | 2024-04-25 11:59AM EDT | 68.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 124 | 78.13% |
| ZM240426C00069000 | 2024-04-25 2:30PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 44 | 81.25% |
| ZM240426C00070000 | 2024-04-25 9:38AM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 289 | 90.63% |
| ZM240426C00071000 | 2024-04-23 10:10AM EDT | 71.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 50.00% |
| ZM240426C00072000 | 2024-04-23 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 309 | 106.25% |
| ZM240426C00073000 | 2024-04-23 3:58PM EDT | 73.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 69 | 118.75% |
| ZM240426C00074000 | 2024-04-26 3:33PM EDT | 74.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 8 | 114 | 125.00% |
| ZM240426C00075000 | 2024-04-26 10:12AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 53 | 134.38% |
| ZM240426C00076000 | 2024-04-22 9:52AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 26 | 143.75% |
| ZM240426C00077000 | 2024-03-27 12:40PM EDT | 77.00 | 0.14 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 168.75% |
| ZM240426C00078000 | 2024-04-04 12:47PM EDT | 78.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 1 | 5 | 184.38% |
| ZM240426C00079000 | 2024-03-28 12:46PM EDT | 79.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | 1 | 124 | 187.50% |
| ZM240426C00080000 | 2024-04-10 1:34PM EDT | 80.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 14 | 187.50% |
| ZM240426C00081000 | 2024-03-18 2:56PM EDT | 81.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | - | 40 | 283.59% |
| ZM240426C00085000 | 2024-03-11 2:44PM EDT | 85.00 | 0.29 | 0.00 | 0.70 | 0.00 | - | 40 | 40 | 381.25% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240426P00045000 | 2024-04-25 1:36PM EDT | 45.00 | 0.08 | 0.00 | 0.02 | 0.00 | - | 3 | 0 | 237.50% |
| ZM240426P00050000 | 2024-04-11 1:02PM EDT | 50.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 1 | 173.44% |
| ZM240426P00053000 | 2024-04-19 10:28AM EDT | 53.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 10 | 131.25% |
| ZM240426P00054000 | 2024-04-26 1:26PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | -0.04 | -80.00% | 1 | 3 | 117.19% |
| ZM240426P00055000 | 2024-04-22 2:03PM EDT | 55.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | 224 | 499 | 103.13% |
| ZM240426P00056000 | 2024-04-26 1:56PM EDT | 56.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 49 | 84.38% |
| ZM240426P00057000 | 2024-04-26 2:08PM EDT | 57.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 14 | 242 | 76.56% |
| ZM240426P00058000 | 2024-04-26 1:58PM EDT | 58.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 25 | 681 | 59.38% |
| ZM240426P00059000 | 2024-04-26 3:32PM EDT | 59.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 79 | 598 | 45.31% |
| ZM240426P00060000 | 2024-04-26 2:10PM EDT | 60.00 | 0.02 | 0.00 | 0.03 | -0.14 | -87.50% | 279 | 1,894 | 39.45% |
| ZM240426P00061000 | 2024-04-26 3:45PM EDT | 61.00 | 0.02 | 0.00 | 0.03 | -0.49 | -96.08% | 1,556 | 962 | 23.05% |
| ZM240426P00062000 | 2024-04-26 3:47PM EDT | 62.00 | 0.18 | 0.00 | 0.08 | -1.16 | -86.57% | 69 | 237 | 6.25% |
| ZM240426P00063000 | 2024-04-26 3:49PM EDT | 63.00 | 1.30 | 0.72 | 1.36 | -0.88 | -40.37% | 364 | 430 | 58.01% |
| ZM240426P00064000 | 2024-04-26 1:25PM EDT | 64.00 | 2.43 | 1.81 | 2.28 | -0.74 | -23.34% | 11 | 97 | 73.63% |
| ZM240426P00065000 | 2024-04-26 3:27PM EDT | 65.00 | 3.40 | 1.43 | 3.30 | -1.06 | -23.77% | 30 | 116 | 96.29% |
| ZM240426P00066000 | 2024-04-19 2:52PM EDT | 66.00 | 6.70 | 2.44 | 4.50 | 0.00 | - | 1 | 0 | 138.67% |
| ZM240426P00067000 | 2024-04-08 9:30AM EDT | 67.00 | 5.00 | 3.90 | 6.90 | 0.00 | - | 1 | 1 | 146.09% |
| ZM240426P00068000 | 2024-04-22 2:40PM EDT | 68.00 | 8.05 | 4.60 | 6.55 | 0.00 | - | 2 | 0 | 182.62% |
| ZM240426P00069000 | 2024-04-25 2:29PM EDT | 69.00 | 8.10 | 5.80 | 9.10 | 0.00 | - | 1 | 1 | 187.70% |
| ZM240426P00070000 | 2024-04-01 3:11PM EDT | 70.00 | 5.50 | 7.10 | 9.90 | 0.00 | - | 16 | 0 | 210.94% |
| ZM240426P00071000 | 2024-04-05 3:36PM EDT | 71.00 | 8.14 | 8.55 | 10.20 | 0.00 | - | 1 | 0 | 208.98% |
| ZM240426P00072000 | 2024-03-08 10:46AM EDT | 72.00 | 5.20 | 7.05 | 10.65 | 0.00 | - | 1 | 0 | 263.28% |
| ZM240426P00073000 | 2024-03-13 3:27PM EDT | 73.00 | 5.35 | 10.65 | 11.55 | 0.00 | - | - | 1 | 178.13% |
| ZM240426P00080000 | 2024-04-18 9:36AM EDT | 80.00 | 20.15 | 17.05 | 19.15 | 0.00 | - | - | 0 | 254.69% |
© 2024 Yahoo. Todos los derechos reservados.