U.S. markets open in 6 hours 15 minutes
F S&P 500
5,208.25 +1.75 (+0.03%) F Dow Jones
39,033.00 +36.00 (+0.09%) F Nasdaq
18,188.25 -7.25 (-0.04%) E-mini Russell 2000 Index Futur
2,073.60 +2.50 (+0.12%) Petróleo
78.47 -0.01 (-0.01%) Oro
2,328.80 -2.40 (-0.10%)
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:70.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00070000 | 2024-05-06 2:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ZM240517C00070000 | 2024-05-06 3:52PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 12.50% |
| ZM240524C00070000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 0.69 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| ZM240531C00070000 | 2024-05-06 9:55AM EDT | 2024-05-31 | 0.88 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| ZM240607C00070000 | 2024-05-06 11:37AM EDT | 2024-06-07 | 0.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ZM240614C00070000 | 2024-05-06 2:51PM EDT | 2024-06-14 | 1.12 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| ZM240621C00070000 | 2024-05-06 3:53PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| ZM240719C00070000 | 2024-05-06 3:49PM EDT | 2024-07-19 | 1.65 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| ZM240816C00070000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 2.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM240920C00070000 | 2024-05-06 11:52AM EDT | 2024-09-20 | 3.27 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| ZM241115C00070000 | 2024-05-06 10:39AM EDT | 2024-11-15 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| ZM241220C00070000 | 2024-05-06 11:02AM EDT | 2024-12-20 | 5.14 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| ZM250117C00070000 | 2024-05-06 1:56PM EDT | 2025-01-17 | 5.55 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| ZM250321C00070000 | 2024-05-06 11:38AM EDT | 2025-03-21 | 6.74 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| ZM250620C00070000 | 2024-05-03 1:54PM EDT | 2025-06-20 | 8.20 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| ZM260116C00070000 | 2024-05-06 9:54AM EDT | 2026-01-16 | 11.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 2024-05-10 | 6.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM240517P00070000 | 2024-05-06 10:25AM EDT | 2024-05-17 | 8.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240621P00070000 | 2024-05-06 1:24PM EDT | 2024-06-21 | 9.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| ZM240719P00070000 | 2024-05-03 12:54PM EDT | 2024-07-19 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00070000 | 2024-05-06 9:55AM EDT | 2024-08-16 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920P00070000 | 2024-04-29 12:27PM EDT | 2024-09-20 | 9.25 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ZM241115P00070000 | 2024-04-02 9:30AM EDT | 2024-11-15 | 9.75 | 10.05 | 11.45 | 0.00 | - | 1 | 71 | 34.49% |
| ZM241220P00070000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 11.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM250117P00070000 | 2024-05-06 3:46PM EDT | 2025-01-17 | 11.60 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ZM250620P00070000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 13.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ZM260116P00070000 | 2024-04-23 2:31PM EDT | 2026-01-16 | 14.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.