U.S. markets open in 5 hours 12 minutes
F S&P 500
5,202.50 -4.00 (-0.08%) F Dow Jones
38,995.00 -2.00 (-0.01%) F Nasdaq
18,159.25 -36.25 (-0.20%) E-mini Russell 2000 Index Futur
2,070.00 -1.10 (-0.05%) Petróleo
78.71 +0.23 (+0.29%) Oro
2,326.70 -4.50 (-0.19%)
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:75.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00075000 | 2024-05-06 12:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| ZM240517C00075000 | 2024-05-06 3:20PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ZM240524C00075000 | 2024-05-06 1:29PM EDT | 2024-05-24 | 0.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ZM240531C00075000 | 2024-05-06 10:11AM EDT | 2024-05-31 | 0.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ZM240607C00075000 | 2024-05-06 1:33PM EDT | 2024-06-07 | 0.43 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| ZM240614C00075000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ZM240621C00075000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.59 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| ZM240719C00075000 | 2024-05-06 3:51PM EDT | 2024-07-19 | 0.85 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| ZM240816C00075000 | 2024-05-06 3:49PM EDT | 2024-08-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| ZM240920C00075000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 2.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| ZM241115C00075000 | 2024-05-06 10:25AM EDT | 2024-11-15 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM241220C00075000 | 2024-05-03 10:21AM EDT | 2024-12-20 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ZM250117C00075000 | 2024-05-06 11:45AM EDT | 2025-01-17 | 4.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ZM250321C00075000 | 2024-04-30 9:44AM EDT | 2025-03-21 | 5.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| ZM250620C00075000 | 2024-05-03 1:44PM EDT | 2025-06-20 | 6.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ZM260116C00075000 | 2024-05-06 10:11AM EDT | 2026-01-16 | 9.35 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00075000 | 2024-05-01 3:40PM EDT | 2024-05-17 | 13.85 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ZM240524P00075000 | 2024-04-16 12:56PM EDT | 2024-05-24 | 15.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM240621P00075000 | 2024-04-29 2:45PM EDT | 2024-06-21 | 12.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240719P00075000 | 2024-04-24 10:25AM EDT | 2024-07-19 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240816P00075000 | 2024-05-01 2:59PM EDT | 2024-08-16 | 13.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920P00075000 | 2024-04-23 12:45PM EDT | 2024-09-20 | 15.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241115P00075000 | 2024-04-11 10:05AM EDT | 2024-11-15 | 14.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM241220P00075000 | 2024-04-18 1:06PM EDT | 2024-12-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ZM250117P00075000 | 2024-05-06 10:21AM EDT | 2025-01-17 | 15.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250321P00075000 | 2024-04-30 1:03PM EDT | 2025-03-21 | 15.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ZM250620P00075000 | 2024-05-02 12:36PM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ZM260116P00075000 | 2024-05-02 3:26PM EDT | 2026-01-16 | 17.20 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.