Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.122,77 +498,06 (+0,85%)
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 comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 50.00 | 11.71 | 11.45 | 12.10 | +0.71 | +6.45% | 1 | 1 | 115.43% |
| ZM240510C00051000 | 2024-04-12 12:48PM EDT | 51.00 | 11.20 | 10.45 | 11.25 | 0.00 | - | 1 | 1 | 70.31% |
| ZM240510C00055000 | 2024-05-03 9:56AM EDT | 55.00 | 8.30 | 6.50 | 7.25 | +1.20 | +16.90% | 1 | 9 | 50.78% |
| ZM240510C00056000 | 2024-05-01 2:41PM EDT | 56.00 | 6.00 | 5.50 | 6.15 | 0.00 | - | 3 | 5 | 68.07% |
| ZM240510C00057000 | 2024-04-29 12:45PM EDT | 57.00 | 6.70 | 4.50 | 5.15 | 0.00 | - | 1 | 88 | 59.28% |
| ZM240510C00058000 | 2024-05-03 2:14PM EDT | 58.00 | 3.70 | 3.50 | 4.15 | -1.40 | -27.45% | 3 | 94 | 50.39% |
| ZM240510C00059000 | 2024-05-03 3:54PM EDT | 59.00 | 3.00 | 2.93 | 4.15 | -1.19 | -28.40% | 11 | 121 | 57.86% |
| ZM240510C00060000 | 2024-05-03 3:52PM EDT | 60.00 | 2.10 | 2.09 | 2.43 | -0.84 | -28.57% | 14 | 224 | 42.58% |
| ZM240510C00061000 | 2024-05-03 3:51PM EDT | 61.00 | 1.39 | 1.44 | 1.51 | -0.83 | -37.39% | 506 | 291 | 33.40% |
| ZM240510C00062000 | 2024-05-03 3:48PM EDT | 62.00 | 0.82 | 0.88 | 0.97 | -0.53 | -39.26% | 142 | 745 | 33.40% |
| ZM240510C00063000 | 2024-05-03 3:55PM EDT | 63.00 | 0.52 | 0.47 | 0.55 | -0.39 | -42.86% | 428 | 245 | 32.42% |
| ZM240510C00064000 | 2024-05-03 3:59PM EDT | 64.00 | 0.27 | 0.27 | 0.32 | -0.30 | -52.63% | 734 | 1,210 | 33.50% |
| ZM240510C00065000 | 2024-05-03 3:57PM EDT | 65.00 | 0.16 | 0.14 | 0.17 | -0.25 | -60.98% | 196 | 505 | 33.89% |
| ZM240510C00066000 | 2024-05-03 3:57PM EDT | 66.00 | 0.11 | 0.08 | 0.11 | -0.11 | -50.00% | 91 | 669 | 36.52% |
| ZM240510C00067000 | 2024-05-03 3:01PM EDT | 67.00 | 0.06 | 0.03 | 0.13 | -0.10 | -62.50% | 61 | 151 | 44.34% |
| ZM240510C00068000 | 2024-05-03 12:20PM EDT | 68.00 | 0.06 | 0.03 | 0.04 | -0.12 | -66.67% | 8 | 55 | 39.84% |
| ZM240510C00069000 | 2024-05-03 1:29PM EDT | 69.00 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 21 | 67 | 44.92% |
| ZM240510C00070000 | 2024-05-03 3:14PM EDT | 70.00 | 0.06 | 0.01 | 0.06 | -0.01 | -14.29% | 1 | 427 | 53.13% |
| ZM240510C00071000 | 2024-05-02 2:13PM EDT | 71.00 | 0.03 | 0.01 | 0.10 | 0.00 | - | 1 | 28 | 57.03% |
| ZM240510C00072000 | 2024-05-02 12:50PM EDT | 72.00 | 0.03 | 0.01 | 0.15 | 0.00 | - | 1 | 20 | 66.02% |
| ZM240510C00073000 | 2024-05-03 2:58PM EDT | 73.00 | 0.03 | 0.00 | 0.03 | -0.25 | -89.29% | 1 | 61 | 55.47% |
| ZM240510C00074000 | 2024-05-03 1:53PM EDT | 74.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 10 | 1 | 59.38% |
| ZM240510C00075000 | 2024-05-03 12:20PM EDT | 75.00 | 0.03 | 0.00 | 0.15 | +0.02 | +200.00% | 2 | 53 | 78.91% |
| ZM240510C00078000 | 2024-05-03 1:54PM EDT | 78.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 50 | 3 | 70.31% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00049000 | 2024-05-02 3:21PM EDT | 49.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 95.70% |
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 50.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.28% |
| ZM240510P00052000 | 2024-05-02 3:22PM EDT | 52.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 74.61% |
| ZM240510P00053000 | 2024-05-02 2:32PM EDT | 53.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 3 | 8 | 67.58% |
| ZM240510P00054000 | 2024-05-03 11:56AM EDT | 54.00 | 0.02 | 0.01 | 0.12 | -0.16 | -88.89% | 1 | 33 | 58.98% |
| ZM240510P00055000 | 2024-05-03 9:30AM EDT | 55.00 | 0.25 | 0.01 | 0.16 | +0.21 | +525.00% | 1 | 31 | 55.27% |
| ZM240510P00056000 | 2024-05-03 12:21PM EDT | 56.00 | 0.04 | 0.03 | 0.05 | -0.08 | -66.67% | 23 | 320 | 43.36% |
| ZM240510P00057000 | 2024-05-03 11:56AM EDT | 57.00 | 0.07 | 0.03 | 0.19 | +0.02 | +40.00% | 7 | 948 | 50.29% |
| ZM240510P00058000 | 2024-05-03 3:39PM EDT | 58.00 | 0.11 | 0.07 | 0.11 | +0.03 | +37.50% | 259 | 573 | 36.33% |
| ZM240510P00059000 | 2024-05-03 3:49PM EDT | 59.00 | 0.15 | 0.13 | 0.18 | +0.02 | +15.38% | 54 | 355 | 33.40% |
| ZM240510P00060000 | 2024-05-03 3:41PM EDT | 60.00 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 250 | 217 | 31.15% |
| ZM240510P00061000 | 2024-05-03 3:50PM EDT | 61.00 | 0.63 | 0.55 | 0.56 | +0.18 | +40.00% | 524 | 447 | 29.00% |
| ZM240510P00062000 | 2024-05-03 3:54PM EDT | 62.00 | 1.10 | 0.96 | 1.07 | +0.34 | +44.74% | 139 | 193 | 30.86% |
| ZM240510P00063000 | 2024-05-03 3:38PM EDT | 63.00 | 1.87 | 1.41 | 1.84 | +0.64 | +52.03% | 538 | 128 | 36.23% |
| ZM240510P00064000 | 2024-05-03 11:44AM EDT | 64.00 | 2.27 | 2.30 | 2.59 | +0.60 | +35.93% | 10 | 93 | 37.21% |
| ZM240510P00065000 | 2024-05-02 2:53PM EDT | 65.00 | 2.45 | 3.15 | 3.50 | 0.00 | - | 3 | 60 | 41.80% |
| ZM240510P00066000 | 2024-05-02 12:36PM EDT | 66.00 | 3.50 | 4.00 | 4.55 | 0.00 | - | 1 | 1 | 52.15% |
| ZM240510P00067000 | 2024-05-01 3:00PM EDT | 67.00 | 4.95 | 4.95 | 5.45 | 0.00 | - | 1 | 8 | 54.00% |
| ZM240510P00068000 | 2024-04-29 10:43AM EDT | 68.00 | 4.60 | 5.80 | 6.65 | 0.00 | - | 11 | 11 | 72.07% |
| ZM240510P00069000 | 2024-04-29 2:51PM EDT | 69.00 | 6.00 | 7.00 | 7.65 | 0.00 | - | 22 | 0 | 57.62% |
| ZM240510P00070000 | 2024-04-29 10:22AM EDT | 70.00 | 6.75 | 7.80 | 8.60 | 0.00 | - | 2 | 0 | 83.01% |
| ZM240510P00071000 | 2024-04-12 11:57AM EDT | 71.00 | 9.13 | 8.95 | 9.55 | 0.00 | - | 1 | 0 | 59.57% |
© 2024 Yahoo. Todos los derechos reservados.