U.S. markets closed
F S&P 500
5,214.25 +0.50 (+0.01%) F Dow Jones
39,022.00 -5.00 (-0.01%) F Nasdaq
18,208.50 +9.00 (+0.05%) E-mini Russell 2000 Index Futur
2,073.40 -3.30 (-0.16%) Petróleo
78.26 -0.12 (-0.15%) Oro
2,322.30 -1.90 (-0.08%)
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:65.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00065000 | 2024-05-07 2:20PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 52 | 448 | 34.77% |
| ZM240517C00065000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 0.32 | 0.29 | 0.34 | -0.04 | -11.11% | 97 | 3,377 | 30.96% |
| ZM240524C00065000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 1.80 | 1.83 | 1.97 | -0.05 | -2.70% | 26 | 633 | 57.13% |
| ZM240531C00065000 | 2024-05-07 3:23PM EDT | 2024-05-31 | 2.16 | 2.04 | 2.44 | +0.12 | +5.88% | 12 | 935 | 53.64% |
| ZM240607C00065000 | 2024-05-07 3:58PM EDT | 2024-06-07 | 2.24 | 2.14 | 2.37 | +0.04 | +1.82% | 2 | 17 | 49.05% |
| ZM240621C00065000 | 2024-05-07 3:32PM EDT | 2024-06-21 | 2.67 | 2.61 | 2.65 | +0.13 | +5.12% | 126 | 3,893 | 44.02% |
| ZM240719C00065000 | 2024-05-07 12:44PM EDT | 2024-07-19 | 3.30 | 3.25 | 3.35 | +0.14 | +4.43% | 62 | 1,013 | 40.97% |
| ZM240816C00065000 | 2024-05-07 2:28PM EDT | 2024-08-16 | 3.95 | 3.95 | 4.10 | +0.05 | +1.28% | 25 | 1,568 | 40.63% |
| ZM240920C00065000 | 2024-05-07 3:19PM EDT | 2024-09-20 | 5.15 | 5.00 | 5.15 | +0.20 | +4.04% | 33 | 1,637 | 41.97% |
| ZM241115C00065000 | 2024-04-29 10:43AM EDT | 2024-11-15 | 7.20 | 6.20 | 6.40 | 0.00 | - | 40 | 164 | 42.27% |
| ZM241220C00065000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 7.10 | 7.10 | 7.25 | 0.00 | - | 5 | 109 | 43.23% |
| ZM250117C00065000 | 2024-05-06 1:48PM EDT | 2025-01-17 | 7.50 | 7.55 | 7.70 | 0.00 | - | 5 | 1,013 | 42.96% |
| ZM250620C00065000 | 2024-05-06 3:53PM EDT | 2025-06-20 | 9.95 | 10.05 | 12.45 | 0.00 | - | 10 | 111 | 52.19% |
| ZM260116C00065000 | 2024-05-03 3:12PM EDT | 2026-01-16 | 13.00 | 12.90 | 13.30 | 0.00 | - | 5 | 232 | 45.10% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 2024-05-10 | 3.08 | 2.58 | 3.05 | +0.63 | +25.71% | 3 | 60 | 46.09% |
| ZM240517P00065000 | 2024-05-07 2:38PM EDT | 2024-05-17 | 3.22 | 2.93 | 3.20 | -0.34 | -9.55% | 26 | 3,284 | 30.96% |
| ZM240524P00065000 | 2024-05-06 12:18PM EDT | 2024-05-24 | 4.62 | 4.45 | 4.70 | -0.28 | -5.71% | 4 | 121 | 53.49% |
| ZM240531P00065000 | 2024-05-03 2:40PM EDT | 2024-05-31 | 5.25 | 4.65 | 4.85 | 0.00 | - | 36 | 37 | 49.56% |
| ZM240607P00065000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 5.15 | 4.80 | 4.95 | 0.00 | - | 1 | 1 | 45.04% |
| ZM240621P00065000 | 2024-05-07 1:11PM EDT | 2024-06-21 | 5.22 | 5.05 | 5.20 | -0.13 | -2.43% | 36 | 4,861 | 40.36% |
| ZM240719P00065000 | 2024-05-07 2:38PM EDT | 2024-07-19 | 5.62 | 5.50 | 5.60 | -0.18 | -3.10% | 29 | 1,990 | 35.40% |
| ZM240816P00065000 | 2024-05-07 1:37PM EDT | 2024-08-16 | 6.05 | 5.90 | 6.10 | -0.15 | -2.42% | 14 | 1,122 | 34.00% |
| ZM240920P00065000 | 2024-05-07 3:50PM EDT | 2024-09-20 | 6.75 | 6.65 | 6.85 | -0.20 | -2.88% | 25 | 2,897 | 34.30% |
| ZM241115P00065000 | 2024-05-07 10:45AM EDT | 2024-11-15 | 7.67 | 7.45 | 7.65 | +0.02 | +0.26% | 4 | 260 | 33.34% |
| ZM241220P00065000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 8.15 | 7.90 | 8.20 | 0.00 | - | 1 | 378 | 33.48% |
| ZM250117P00065000 | 2024-05-07 2:57PM EDT | 2025-01-17 | 8.33 | 7.90 | 8.45 | -0.22 | -2.57% | 5 | 1,337 | 32.79% |
| ZM250620P00065000 | 2024-05-07 10:41AM EDT | 2025-06-20 | 9.95 | 9.30 | 9.95 | +1.12 | +12.68% | 51 | 32 | 31.62% |
| ZM260116P00065000 | 2024-05-02 10:35AM EDT | 2026-01-16 | 11.25 | 10.05 | 11.45 | 0.00 | - | 6 | 183 | 30.37% |
© 2024 Yahoo. Todos los derechos reservados.