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:
Golpe:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00060000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 2.26 | 2.19 | 2.67 | +0.34 | +17.71% | 1 | 224 | 52.44% |
| ZM240517C00060000 | 2024-05-07 12:38PM EDT | 2024-05-17 | 2.50 | 2.57 | 2.66 | +0.14 | +5.93% | 5 | 1,472 | 31.30% |
| ZM240524C00060000 | 2024-05-07 3:49PM EDT | 2024-05-24 | 4.40 | 4.15 | 4.35 | +0.15 | +3.53% | 7 | 59 | 56.64% |
| ZM240531C00060000 | 2024-05-07 11:18AM EDT | 2024-05-31 | 4.40 | 4.40 | 4.55 | +0.15 | +3.53% | 1 | 7 | 51.71% |
| ZM240607C00060000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 4.15 | 4.55 | 4.75 | 0.00 | - | 1 | 1 | 49.66% |
| ZM240621C00060000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 5.05 | 4.95 | 5.10 | +0.15 | +3.06% | 32 | 1,477 | 45.58% |
| ZM240719C00060000 | 2024-05-07 11:34AM EDT | 2024-07-19 | 5.90 | 5.65 | 5.80 | +0.40 | +7.27% | 1 | 744 | 42.47% |
| ZM240816C00060000 | 2024-05-06 3:23PM EDT | 2024-08-16 | 6.21 | 6.35 | 6.50 | 0.00 | - | 30 | 968 | 41.71% |
| ZM240920C00060000 | 2024-05-07 11:11AM EDT | 2024-09-20 | 7.45 | 7.40 | 8.00 | +0.09 | +1.22% | 4 | 824 | 46.23% |
| ZM241115C00060000 | 2024-05-06 1:17PM EDT | 2024-11-15 | 8.70 | 8.60 | 8.85 | 0.00 | - | 1 | 377 | 43.82% |
| ZM241220C00060000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 9.50 | 9.45 | 9.70 | 0.00 | - | 3 | 44 | 44.82% |
| ZM250117C00060000 | 2024-05-07 3:20PM EDT | 2025-01-17 | 10.10 | 9.90 | 10.10 | +0.15 | +1.51% | 1 | 329 | 44.31% |
| ZM250620C00060000 | 2024-05-06 3:14PM EDT | 2025-06-20 | 12.45 | 11.70 | 14.85 | 0.00 | - | 1 | 16 | 53.99% |
| ZM260116C00060000 | 2024-05-06 3:06PM EDT | 2026-01-16 | 15.40 | 15.15 | 15.60 | 0.00 | - | 6 | 274 | 46.37% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00060000 | 2024-05-07 1:14PM EDT | 2024-05-10 | 0.10 | 0.08 | 0.10 | -0.09 | -47.37% | 143 | 526 | 27.93% |
| ZM240517P00060000 | 2024-05-07 3:04PM EDT | 2024-05-17 | 0.35 | 0.34 | 0.38 | -0.19 | -35.19% | 42 | 6,770 | 27.10% |
| ZM240524P00060000 | 2024-05-07 1:50PM EDT | 2024-05-24 | 1.92 | 1.84 | 2.02 | -0.14 | -6.80% | 15 | 146 | 53.17% |
| ZM240531P00060000 | 2024-05-07 1:40PM EDT | 2024-05-31 | 2.13 | 2.04 | 2.17 | -0.24 | -10.13% | 8 | 43 | 49.02% |
| ZM240607P00060000 | 2024-05-07 12:01PM EDT | 2024-06-07 | 2.20 | 1.93 | 2.40 | -0.17 | -7.17% | 2 | 9 | 46.66% |
| ZM240614P00060000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 2.69 | 2.30 | 2.51 | 0.00 | - | 1 | 1 | 43.68% |
| ZM240621P00060000 | 2024-05-07 3:44PM EDT | 2024-06-21 | 2.46 | 2.47 | 2.54 | -0.18 | -6.82% | 32 | 6,532 | 40.58% |
| ZM240719P00060000 | 2024-05-07 1:08PM EDT | 2024-07-19 | 3.00 | 2.94 | 3.00 | -0.15 | -4.76% | 1 | 2,339 | 36.32% |
| ZM240816P00060000 | 2024-05-07 2:16PM EDT | 2024-08-16 | 3.49 | 3.35 | 3.50 | -0.11 | -3.06% | 36 | 2,164 | 34.91% |
| ZM240920P00060000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 4.20 | 4.15 | 4.25 | -0.15 | -3.45% | 4 | 1,237 | 35.25% |
| ZM241115P00060000 | 2024-05-07 10:17AM EDT | 2024-11-15 | 5.00 | 4.90 | 5.10 | -0.20 | -3.85% | 3 | 134 | 34.60% |
| ZM241220P00060000 | 2024-05-07 9:58AM EDT | 2024-12-20 | 5.62 | 5.45 | 5.65 | +0.02 | +0.36% | 3 | 654 | 34.74% |
| ZM250117P00060000 | 2024-05-07 2:58PM EDT | 2025-01-17 | 5.76 | 5.75 | 5.90 | -0.19 | -3.19% | 48 | 2,783 | 34.03% |
| ZM250321P00060000 | 2024-04-30 3:33PM EDT | 2025-03-21 | 6.91 | 6.35 | 6.60 | 0.00 | - | - | 6 | 33.62% |
| ZM250620P00060000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 7.55 | 7.15 | 7.45 | 0.00 | - | 45 | 498 | 33.01% |
| ZM260116P00060000 | 2024-05-07 2:54PM EDT | 2026-01-16 | 8.90 | 7.65 | 8.95 | -0.25 | -2.73% | 700 | 2,499 | 31.68% |
© 2024 Yahoo. Todos los derechos reservados.