U.S. markets closed
F S&P 500
5,214.50 +0.75 (+0.01%) F Dow Jones
39,022.00 -5.00 (-0.01%) F Nasdaq
18,209.50 +10.00 (+0.05%) E-mini Russell 2000 Index Futur
2,073.50 -3.20 (-0.15%) Petróleo
78.25 -0.13 (-0.17%) Oro
2,322.10 -2.10 (-0.09%)
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:85.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517C00085000 | 2024-05-06 11:41AM EDT | 2024-05-17 | 0.09 | 0.00 | 0.15 | 0.00 | - | 1 | 568 | 91.02% |
| ZM240621C00085000 | 2024-05-07 3:51PM EDT | 2024-06-21 | 0.15 | 0.11 | 0.21 | +0.02 | +15.38% | 72 | 1,194 | 50.98% |
| ZM240719C00085000 | 2024-05-07 1:49PM EDT | 2024-07-19 | 0.27 | 0.21 | 0.31 | -0.01 | -3.57% | 6 | 494 | 43.21% |
| ZM240816C00085000 | 2024-05-06 10:20AM EDT | 2024-08-16 | 0.42 | 0.39 | 0.51 | 0.00 | - | 1 | 2,418 | 41.02% |
| ZM240920C00085000 | 2024-05-06 10:54AM EDT | 2024-09-20 | 0.76 | 0.74 | 0.80 | 0.00 | - | 2 | 399 | 39.55% |
| ZM241115C00085000 | 2024-04-30 2:36PM EDT | 2024-11-15 | 1.34 | 1.39 | 1.48 | 0.00 | - | 1 | 43 | 39.87% |
| ZM241220C00085000 | 2024-05-03 2:40PM EDT | 2024-12-20 | 1.79 | 1.85 | 1.94 | 0.00 | - | 2 | 232 | 40.14% |
| ZM250117C00085000 | 2024-05-07 2:05PM EDT | 2025-01-17 | 2.13 | 2.12 | 2.20 | -0.04 | -1.84% | 13 | 1,969 | 39.60% |
| ZM250620C00085000 | 2024-05-07 3:00PM EDT | 2025-06-20 | 4.10 | 4.05 | 4.25 | -0.35 | -7.87% | 25 | 213 | 40.85% |
| ZM260116C00085000 | 2024-05-06 1:26PM EDT | 2026-01-16 | 6.54 | 6.05 | 6.85 | 0.00 | - | 1 | 110 | 41.93% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240517P00085000 | 2023-12-14 3:44PM EDT | 2024-05-17 | 14.44 | 15.25 | 15.65 | 0.00 | - | 1 | 17 | 0.00% |
| ZM240524P00085000 | 2024-04-12 10:08AM EDT | 2024-05-24 | 22.90 | 21.70 | 24.20 | 0.00 | - | 1 | 0 | 71.88% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 2024-06-21 | 23.85 | 22.45 | 23.15 | 0.00 | - | 40,000 | 0 | 54.35% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 2024-08-16 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 2024-09-20 | 22.77 | 22.35 | 23.50 | 0.00 | - | 5 | 0 | 37.40% |
| ZM241220P00085000 | 2024-04-11 12:17PM EDT | 2024-12-20 | 23.09 | 23.00 | 23.75 | 0.00 | - | 5 | 8 | 31.57% |
| ZM250117P00085000 | 2024-04-15 3:12PM EDT | 2025-01-17 | 25.38 | 22.65 | 23.90 | 0.00 | - | 1 | 424 | 31.13% |
| ZM250620P00085000 | 2024-04-12 10:30AM EDT | 2025-06-20 | 23.97 | 22.40 | 26.35 | 0.00 | - | 16 | 18 | 37.52% |
| ZM260116P00085000 | 2024-04-16 3:38PM EDT | 2026-01-16 | 26.53 | 24.40 | 25.05 | 0.00 | - | 1 | 50 | 25.43% |
© 2024 Yahoo. Todos los derechos reservados.