U.S. markets open in 49 minutes
F S&P 500
5,208.50 +2.00 (+0.04%) F Dow Jones
39,017.00 +20.00 (+0.05%) F Nasdaq
18,165.25 -30.25 (-0.17%) E-mini Russell 2000 Index Futur
2,076.30 +5.20 (+0.25%) Petróleo
78.25 -0.23 (-0.29%) Oro
2,322.20 -9.00 (-0.39%)
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:
Golpe:50.00
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-05-03 3:51PM EDT | 2024-05-10 | 11.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| ZM240621C00050000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 12.35 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 13.35 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| ZM240920C00050000 | 2024-05-06 9:47AM EDT | 2024-09-20 | 14.23 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ZM241220C00050000 | 2024-05-06 3:06PM EDT | 2024-12-20 | 15.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 17.35 | 0.00 | 0.00 | 0.00 | - | 4 | 253 | 0.00% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 20.84 | 0.00 | 0.00 | 0.00 | - | 4 | 138 | 0.00% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00050000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| ZM240517P00050000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 518 | 25.00% |
| ZM240524P00050000 | 2024-05-06 1:11PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 25.00% |
| ZM240531P00050000 | 2024-05-06 3:16PM EDT | 2024-05-31 | 0.29 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 25.00% |
| ZM240607P00050000 | 2024-05-03 10:46AM EDT | 2024-06-07 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ZM240621P00050000 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 13 | 2,639 | 12.50% |
| ZM240719P00050000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 0.66 | 0.00 | 0.00 | 0.00 | - | 24 | 130 | 12.50% |
| ZM240816P00050000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 12.50% |
| ZM240920P00050000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 479 | 6.25% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.94 | 0.00 | 0.00 | 0.00 | - | 14 | 139 | 6.25% |
| ZM241220P00050000 | 2024-05-06 9:34AM EDT | 2024-12-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 6.25% |
| ZM250117P00050000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 2.41 | 0.00 | 0.00 | 0.00 | - | 250 | 3,674 | 6.25% |
| ZM250321P00050000 | 2024-05-01 3:10PM EDT | 2025-03-21 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| ZM250620P00050000 | 2024-05-06 3:26PM EDT | 2025-06-20 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 561 | 6.25% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.00 | 0.00 | 0.00 | 0.00 | - | 5 | 1,546 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.