Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.157,86 -116,19 (-0,30%) Dólar/Euro
1,0722 +0,0003 (+0,03%) Petróleo Brent
83,59 +0,15 (+0,18%) Bitcoin EUR
53.234,44 -2.809,20 (-5,01%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503C00052000 | 2024-04-29 9:35AM EDT | 52.00 | 11.63 | 9.30 | 11.00 | 0.00 | - | 1 | 1 | 201.76% |
| ZM240503C00055000 | 2024-04-30 11:44AM EDT | 55.00 | 6.50 | 6.30 | 8.20 | 0.00 | - | 3 | 19 | 161.72% |
| ZM240503C00056000 | 2024-04-18 12:52PM EDT | 56.00 | 4.52 | 5.30 | 6.85 | 0.00 | - | - | 4 | 128.71% |
| ZM240503C00057000 | 2024-04-29 11:13AM EDT | 57.00 | 6.75 | 3.70 | 6.00 | 0.00 | - | 2 | 8 | 90.43% |
| ZM240503C00058000 | 2024-05-01 10:08AM EDT | 58.00 | 3.10 | 2.18 | 5.55 | -2.30 | -42.59% | 2 | 49 | 77.15% |
| ZM240503C00059000 | 2024-05-01 2:11PM EDT | 59.00 | 2.66 | 2.21 | 3.60 | +0.30 | +12.71% | 3 | 154 | 65.23% |
| ZM240503C00060000 | 2024-05-01 3:24PM EDT | 60.00 | 2.20 | 1.70 | 2.24 | +0.70 | +46.67% | 36 | 511 | 53.32% |
| ZM240503C00061000 | 2024-05-01 3:39PM EDT | 61.00 | 0.98 | 0.95 | 1.20 | -0.04 | -3.92% | 142 | 743 | 47.56% |
| ZM240503C00062000 | 2024-05-01 3:59PM EDT | 62.00 | 0.46 | 0.45 | 0.49 | -0.05 | -9.80% | 220 | 687 | 36.52% |
| ZM240503C00063000 | 2024-05-01 3:51PM EDT | 63.00 | 0.20 | 0.18 | 0.21 | -0.10 | -33.33% | 369 | 1,037 | 37.70% |
| ZM240503C00064000 | 2024-05-01 3:24PM EDT | 64.00 | 0.10 | 0.07 | 0.11 | -0.01 | -9.09% | 218 | 1,057 | 42.58% |
| ZM240503C00065000 | 2024-05-01 3:23PM EDT | 65.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 107 | 693 | 47.27% |
| ZM240503C00066000 | 2024-05-01 9:32AM EDT | 66.00 | 0.02 | 0.02 | 0.05 | -0.01 | -33.33% | 7 | 1,251 | 51.56% |
| ZM240503C00067000 | 2024-04-30 11:22AM EDT | 67.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 87 | 353 | 55.47% |
| ZM240503C00068000 | 2024-04-30 10:35AM EDT | 68.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 74 | 2,074 | 64.06% |
| ZM240503C00069000 | 2024-04-30 9:45AM EDT | 69.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 90 | 68.75% |
| ZM240503C00070000 | 2024-05-01 2:06PM EDT | 70.00 | 0.01 | 0.00 | 0.54 | 0.00 | - | 2 | 401 | 129.69% |
| ZM240503C00071000 | 2024-05-01 10:56AM EDT | 71.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 39 | 82.81% |
| ZM240503C00072000 | 2024-04-29 10:40AM EDT | 72.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 525 | 192 | 78.13% |
| ZM240503C00073000 | 2024-04-24 3:57PM EDT | 73.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 33 | 87.50% |
| ZM240503C00074000 | 2024-04-30 9:59AM EDT | 74.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 24 | 98.44% |
| ZM240503C00075000 | 2024-04-26 3:15PM EDT | 75.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 9 | 193.16% |
| ZM240503C00076000 | 2024-04-30 10:02AM EDT | 76.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 103.13% |
| ZM240503C00078000 | 2024-04-08 12:53PM EDT | 78.00 | 0.06 | 0.00 | 2.13 | 0.00 | - | - | 3 | 294.04% |
| ZM240503C00079000 | 2024-04-26 10:24AM EDT | 79.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 118.75% |
| ZM240503C00080000 | 2024-03-25 12:39PM EDT | 80.00 | 0.16 | 0.00 | 0.02 | 0.00 | - | 44 | 42 | 134.38% |
Opciones de ventapara3 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240503P00050000 | 2024-04-29 2:03PM EDT | 50.00 | 0.02 | 0.00 | 1.26 | 0.00 | - | 3 | 3 | 246.09% |
| ZM240503P00052000 | 2024-04-18 9:44AM EDT | 52.00 | 0.13 | 0.00 | 1.26 | 0.00 | - | - | 6 | 211.72% |
| ZM240503P00053000 | 2024-04-26 2:55PM EDT | 53.00 | 0.01 | 0.00 | 0.23 | 0.00 | - | 10 | 47 | 125.00% |
| ZM240503P00054000 | 2024-04-29 1:57PM EDT | 54.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 79.69% |
| ZM240503P00055000 | 2024-04-30 10:30AM EDT | 55.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 7 | 231 | 75.00% |
| ZM240503P00056000 | 2024-05-01 2:23PM EDT | 56.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 4 | 161 | 60.16% |
| ZM240503P00057000 | 2024-04-30 2:50PM EDT | 57.00 | 0.10 | 0.01 | 0.03 | +0.06 | +150.00% | 1 | 1,429 | 53.13% |
| ZM240503P00058000 | 2024-05-01 12:54PM EDT | 58.00 | 0.05 | 0.01 | 0.04 | -0.04 | -44.44% | 5 | 844 | 48.44% |
| ZM240503P00059000 | 2024-05-01 2:49PM EDT | 59.00 | 0.05 | 0.03 | 0.07 | -0.17 | -77.27% | 106 | 562 | 41.99% |
| ZM240503P00060000 | 2024-05-01 2:23PM EDT | 60.00 | 0.08 | 0.11 | 0.15 | -0.37 | -82.22% | 81 | 1,323 | 37.21% |
| ZM240503P00061000 | 2024-05-01 3:16PM EDT | 61.00 | 0.26 | 0.35 | 0.39 | -0.54 | -67.50% | 69 | 617 | 35.94% |
| ZM240503P00062000 | 2024-05-01 3:30PM EDT | 62.00 | 0.59 | 0.81 | 0.86 | -0.81 | -57.86% | 25 | 491 | 35.45% |
| ZM240503P00063000 | 2024-05-01 2:44PM EDT | 63.00 | 1.59 | 1.49 | 1.62 | -0.51 | -24.29% | 28 | 663 | 39.26% |
| ZM240503P00064000 | 2024-05-01 11:59AM EDT | 64.00 | 2.90 | 0.49 | 2.81 | +0.94 | +47.96% | 2 | 227 | 68.75% |
| ZM240503P00065000 | 2024-04-30 3:00PM EDT | 65.00 | 4.05 | 2.56 | 4.45 | 0.00 | - | 2 | 25 | 55.08% |
| ZM240503P00066000 | 2024-04-29 1:44PM EDT | 66.00 | 2.65 | 2.48 | 4.75 | 0.00 | - | 6 | 13 | 92.58% |
| ZM240503P00067000 | 2024-04-29 2:29PM EDT | 67.00 | 3.86 | 3.95 | 6.75 | 0.00 | - | 1 | 3 | 179.10% |
| ZM240503P00068000 | 2024-05-01 3:40PM EDT | 68.00 | 6.85 | 5.25 | 6.60 | +1.90 | +38.38% | 21 | 7 | 100.78% |
| ZM240503P00069000 | 2024-04-26 11:44AM EDT | 69.00 | 7.30 | 5.50 | 7.70 | 0.00 | - | 20 | 0 | 123.63% |
| ZM240503P00070000 | 2024-04-08 2:30PM EDT | 70.00 | 6.94 | 7.40 | 8.70 | 0.00 | - | - | 0 | 134.57% |
| ZM240503P00080000 | 2024-04-29 10:22AM EDT | 80.00 | 16.70 | 16.50 | 20.25 | 0.00 | - | 1 | 0 | 379.30% |
| ZM240503P00085000 | 2024-03-28 9:54AM EDT | 85.00 | 18.40 | 22.50 | 23.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.