Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.500,28 -231,66 (-0,38%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621C00030000 | 2024-05-03 10:26AM EDT | 30.00 | 32.05 | 34.10 | 34.50 | 0.00 | - | 1 | 14 | 122.66% |
| ZM240621C00035000 | 2024-05-08 2:31PM EDT | 35.00 | 26.45 | 29.15 | 29.50 | 0.00 | - | 1 | 127 | 102.93% |
| ZM240621C00040000 | 2024-04-25 12:28PM EDT | 40.00 | 21.12 | 23.20 | 24.55 | 0.00 | - | 1 | 63 | 97.85% |
| ZM240621C00045000 | 2024-04-18 11:36AM EDT | 45.00 | 16.10 | 19.25 | 20.55 | 0.00 | - | 2 | 62 | 90.72% |
| ZM240621C00050000 | 2024-05-17 3:30PM EDT | 50.00 | 14.44 | 14.45 | 15.70 | +0.15 | +1.05% | 2 | 87 | 74.17% |
| ZM240621C00055000 | 2024-05-17 11:20AM EDT | 55.00 | 9.87 | 9.95 | 10.25 | +0.21 | +2.17% | 4 | 504 | 53.61% |
| ZM240621C00060000 | 2024-05-17 3:49PM EDT | 60.00 | 6.00 | 6.10 | 6.20 | -0.10 | -1.64% | 63 | 1,228 | 49.07% |
| ZM240621C00065000 | 2024-05-17 3:51PM EDT | 65.00 | 3.30 | 3.25 | 3.40 | 0.00 | - | 477 | 4,300 | 47.73% |
| ZM240621C00070000 | 2024-05-17 3:59PM EDT | 70.00 | 1.62 | 1.61 | 1.68 | +0.01 | +0.62% | 232 | 3,740 | 47.49% |
| ZM240621C00075000 | 2024-05-17 3:57PM EDT | 75.00 | 0.74 | 0.74 | 0.82 | -0.03 | -3.90% | 1,593 | 13,143 | 48.83% |
| ZM240621C00080000 | 2024-05-17 3:49PM EDT | 80.00 | 0.38 | 0.34 | 0.42 | +0.01 | +2.70% | 87 | 3,141 | 51.07% |
| ZM240621C00085000 | 2024-05-17 3:59PM EDT | 85.00 | 0.22 | 0.20 | 0.24 | +0.02 | +10.00% | 9 | 1,250 | 53.32% |
| ZM240621C00090000 | 2024-05-16 2:23PM EDT | 90.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 1,656 | 55.47% |
| ZM240621C00095000 | 2024-04-29 12:46PM EDT | 95.00 | 0.08 | 0.05 | 0.14 | -0.02 | -20.00% | 1 | 2,211 | 60.35% |
| ZM240621C00100000 | 2024-05-16 3:21PM EDT | 100.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 42 | 1,664 | 64.65% |
| ZM240621C00105000 | 2024-04-09 9:30AM EDT | 105.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 400 | 25.00% |
| ZM240621C00110000 | 2024-04-23 11:07AM EDT | 110.00 | 0.03 | 0.02 | 0.09 | 0.00 | - | 13 | 1,398 | 73.05% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240621P00030000 | 2024-04-19 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.13 | 0.00 | - | 5 | 5 | 109.77% |
| ZM240621P00035000 | 2024-03-26 3:50PM EDT | 35.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 1 | 297 | 95.70% |
| ZM240621P00040000 | 2024-04-24 3:43PM EDT | 40.00 | 0.12 | 0.01 | 0.13 | 0.00 | - | 4 | 2,289 | 72.27% |
| ZM240621P00045000 | 2024-05-17 2:14PM EDT | 45.00 | 0.12 | 0.04 | 0.13 | +0.03 | +33.33% | 4 | 3,102 | 57.81% |
| ZM240621P00050000 | 2024-05-17 3:14PM EDT | 50.00 | 0.23 | 0.21 | 0.25 | -0.02 | -8.00% | 11 | 2,721 | 51.56% |
| ZM240621P00055000 | 2024-05-17 3:57PM EDT | 55.00 | 0.63 | 0.62 | 0.67 | -0.08 | -11.27% | 335 | 7,612 | 47.66% |
| ZM240621P00060000 | 2024-05-17 3:48PM EDT | 60.00 | 1.73 | 1.71 | 1.76 | -0.07 | -3.89% | 397 | 7,663 | 45.02% |
| ZM240621P00065000 | 2024-05-17 3:56PM EDT | 65.00 | 3.91 | 3.85 | 4.00 | -0.19 | -4.63% | 233 | 5,515 | 44.73% |
| ZM240621P00070000 | 2024-05-17 11:49AM EDT | 70.00 | 7.50 | 7.15 | 7.35 | 0.00 | - | 3 | 2,148 | 45.02% |
| ZM240621P00075000 | 2024-05-17 1:26PM EDT | 75.00 | 11.65 | 11.30 | 11.60 | -0.37 | -3.08% | 40 | 672 | 47.63% |
| ZM240621P00080000 | 2024-05-15 12:19PM EDT | 80.00 | 16.85 | 15.90 | 16.25 | 0.00 | - | 3 | 48,599 | 50.83% |
| ZM240621P00085000 | 2024-04-24 2:43PM EDT | 85.00 | 23.85 | 20.75 | 21.15 | 0.00 | - | 40,000 | 0 | 57.13% |
| ZM240621P00090000 | 2024-03-11 2:57PM EDT | 90.00 | 20.10 | 27.35 | 28.00 | 0.00 | - | 1 | 0 | 104.05% |
| ZM240621P00095000 | 2023-08-29 10:51AM EDT | 95.00 | 27.40 | 25.15 | 25.50 | 0.00 | - | 1 | 92 | 0.00% |
| ZM240621P00100000 | 2024-01-04 4:40PM EDT | 100.00 | 32.70 | 35.05 | 36.15 | 0.00 | - | 3 | 0 | 81.15% |
| ZM240621P00105000 | 2023-12-07 2:23PM EDT | 105.00 | 33.05 | 37.30 | 38.40 | 0.00 | - | 40 | 0 | 0.00% |
| ZM240621P00110000 | 2023-10-11 12:32PM EDT | 110.00 | 44.15 | 47.65 | 48.20 | 0.00 | - | 2 | 0 | 145.17% |
© 2024 Yahoo. Todos los derechos reservados.