U.S. markets open in 14 minutes
F S&P 500
5,214.75 +8.25 (+0.16%) F Dow Jones
39,050.00 +53.00 (+0.14%) F Nasdaq
18,197.50 +2.00 (+0.01%) E-mini Russell 2000 Index Futur
2,077.90 +6.80 (+0.33%) Petróleo
77.70 -0.78 (-0.99%) Oro
2,327.20 -4.00 (-0.17%)
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:55.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00055000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 6.85 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| ZM240517C00055000 | 2024-05-06 12:00PM EDT | 2024-05-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 54 | 384 | 0.00% |
| ZM240524C00055000 | 2024-04-12 2:12PM EDT | 2024-05-24 | 8.25 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZM240531C00055000 | 2024-04-16 9:56AM EDT | 2024-05-31 | 6.64 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| ZM240607C00055000 | 2024-04-26 12:52PM EDT | 2024-06-07 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ZM240621C00055000 | 2024-05-06 2:53PM EDT | 2024-06-21 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 502 | 0.00% |
| ZM240719C00055000 | 2024-05-03 1:16PM EDT | 2024-07-19 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| ZM240816C00055000 | 2024-05-06 11:44AM EDT | 2024-08-16 | 9.53 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| ZM240920C00055000 | 2024-05-02 12:45PM EDT | 2024-09-20 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 0.00% |
| ZM241115C00055000 | 2024-05-06 9:55AM EDT | 2024-11-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| ZM241220C00055000 | 2024-05-01 1:04PM EDT | 2024-12-20 | 11.90 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| ZM250117C00055000 | 2024-05-06 1:04PM EDT | 2025-01-17 | 12.65 | 0.00 | 0.00 | 0.00 | - | 7 | 234 | 0.00% |
| ZM250620C00055000 | 2024-04-04 12:35PM EDT | 2025-06-20 | 17.45 | 14.95 | 15.50 | 0.00 | - | 3 | 17 | 48.25% |
| ZM260116C00055000 | 2024-05-06 2:14PM EDT | 2026-01-16 | 17.90 | 0.00 | 0.00 | 0.00 | - | 4 | 181 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00055000 | 2024-05-06 10:14AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 25.00% |
| ZM240517P00055000 | 2024-05-06 3:31PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 30 | 6,574 | 12.50% |
| ZM240524P00055000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.75 | 0.00 | 0.00 | 0.00 | - | 63 | 391 | 12.50% |
| ZM240531P00055000 | 2024-05-06 11:38AM EDT | 2024-05-31 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| ZM240607P00055000 | 2024-05-06 3:17PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 16 | 110 | 12.50% |
| ZM240614P00055000 | 2024-05-03 2:38PM EDT | 2024-06-14 | 1.09 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 6.25% |
| ZM240621P00055000 | 2024-05-06 3:52PM EDT | 2024-06-21 | 1.15 | 0.00 | 0.00 | 0.00 | - | 31 | 8,348 | 6.25% |
| ZM240719P00055000 | 2024-05-06 3:01PM EDT | 2024-07-19 | 1.47 | 0.00 | 0.00 | 0.00 | - | 27 | 478 | 6.25% |
| ZM240816P00055000 | 2024-05-06 10:51AM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 33 | 1,259 | 6.25% |
| ZM240920P00055000 | 2024-05-06 10:52AM EDT | 2024-09-20 | 2.49 | 0.00 | 0.00 | 0.00 | - | 3 | 334 | 6.25% |
| ZM241115P00055000 | 2024-05-06 12:54PM EDT | 2024-11-15 | 3.13 | 0.00 | 0.00 | 0.00 | - | 4 | 584 | 3.13% |
| ZM241220P00055000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 5 | 1,288 | 3.13% |
| ZM250117P00055000 | 2024-05-03 2:03PM EDT | 2025-01-17 | 4.05 | 0.00 | 0.00 | 0.00 | - | 167 | 2,161 | 3.13% |
| ZM250321P00055000 | 2024-05-03 12:57PM EDT | 2025-03-21 | 4.71 | 0.00 | 0.00 | 0.00 | - | 1 | 501 | 3.13% |
| ZM250620P00055000 | 2024-05-06 2:03PM EDT | 2025-06-20 | 5.40 | 0.00 | 0.00 | 0.00 | - | 22 | 3,229 | 3.13% |
| ZM260116P00055000 | 2024-05-06 11:14AM EDT | 2026-01-16 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,226 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.