Mercados españoles cerrados en 6 hrs 10 min
IBEX 35
11.141,50 +22,60 (+0,20%) Euro Stoxx 50
4.959,68 +23,71 (+0,48%) Dólar/Euro
1,0701 -0,0015 (-0,14%) Petróleo Brent
85,31 +0,30 (+0,35%) Oro
2.327,90 -2,90 (-0,12%) Bitcoin EUR
57.376,88 +427,78 (+0,75%)
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
Antes de la apertura:
Opciones de comprapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705C00040000 | 2024-06-21 2:28PM EDT | 40.00 | 18.45 | 16.25 | 19.45 | 0.00 | - | 3 | 3 | 107.42% |
| ZM240705C00051000 | 2024-06-13 3:55PM EDT | 51.00 | 7.35 | 6.15 | 8.20 | 0.00 | - | 1 | 1 | 66.70% |
| ZM240705C00053000 | 2024-06-14 10:34AM EDT | 53.00 | 4.82 | 4.80 | 5.15 | 0.00 | - | - | 1 | 50.49% |
| ZM240705C00054000 | 2024-06-21 10:33AM EDT | 54.00 | 4.60 | 3.10 | 5.05 | 0.00 | - | 1 | 1 | 74.56% |
| ZM240705C00055000 | 2024-06-17 1:39PM EDT | 55.00 | 2.34 | 2.80 | 3.10 | 0.00 | - | 2 | 2 | 33.15% |
| ZM240705C00056000 | 2024-06-24 1:05PM EDT | 56.00 | 2.17 | 2.04 | 2.22 | 0.00 | - | 11 | 64 | 29.30% |
| ZM240705C00057000 | 2024-06-25 3:17PM EDT | 57.00 | 1.54 | 1.40 | 1.46 | +0.03 | +1.99% | 11 | 270 | 26.81% |
| ZM240705C00058000 | 2024-06-25 3:38PM EDT | 58.00 | 0.90 | 0.84 | 0.88 | -0.03 | -3.23% | 67 | 161 | 25.68% |
| ZM240705C00059000 | 2024-06-25 2:38PM EDT | 59.00 | 0.51 | 0.45 | 0.48 | -0.04 | -7.27% | 134 | 197 | 25.10% |
| ZM240705C00060000 | 2024-06-25 3:56PM EDT | 60.00 | 0.27 | 0.23 | 0.26 | -0.07 | -20.59% | 214 | 355 | 25.68% |
| ZM240705C00061000 | 2024-06-25 12:24PM EDT | 61.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 10 | 76 | 26.66% |
| ZM240705C00062000 | 2024-06-25 2:07PM EDT | 62.00 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 16 | 586 | 28.91% |
| ZM240705C00063000 | 2024-06-25 12:07PM EDT | 63.00 | 0.04 | 0.03 | 0.09 | -0.04 | -50.00% | 3 | 30 | 33.79% |
| ZM240705C00064000 | 2024-06-25 3:31PM EDT | 64.00 | 0.04 | 0.02 | 0.05 | -0.05 | -55.56% | 253 | 72 | 34.38% |
| ZM240705C00065000 | 2024-06-25 10:43AM EDT | 65.00 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 1 | 201 | 39.84% |
| ZM240705C00066000 | 2024-06-24 11:41AM EDT | 66.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 1 | 149 | 41.02% |
| ZM240705C00067000 | 2024-06-21 2:09PM EDT | 67.00 | 0.04 | 0.01 | 0.09 | 0.00 | - | 3 | 104 | 51.56% |
| ZM240705C00068000 | 2024-06-25 2:06PM EDT | 68.00 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 25 | 111 | 48.44% |
| ZM240705C00069000 | 2024-06-24 12:01PM EDT | 69.00 | 0.02 | 0.01 | 0.09 | 0.00 | - | 4 | 13 | 53.91% |
| ZM240705C00070000 | 2024-06-17 10:18AM EDT | 70.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 79 | 54.69% |
| ZM240705C00071000 | 2024-06-06 1:13PM EDT | 71.00 | 0.22 | 0.00 | 0.08 | 0.00 | - | - | 11 | 58.98% |
| ZM240705C00072000 | 2024-06-14 9:43AM EDT | 72.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | 4 | 127 | 63.67% |
| ZM240705C00073000 | 2024-06-06 9:49AM EDT | 73.00 | 0.10 | 0.00 | 0.08 | 0.00 | - | 1 | 2 | 65.63% |
| ZM240705C00074000 | 2024-06-06 9:51AM EDT | 74.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 60.94% |
| ZM240705C00075000 | 2024-06-06 10:06AM EDT | 75.00 | 0.07 | 0.00 | 0.71 | 0.00 | - | 1 | 1 | 106.45% |
| ZM240705C00076000 | 2024-06-03 11:08AM EDT | 76.00 | 0.16 | 0.00 | 1.27 | 0.00 | - | 2 | 0 | 127.34% |
| ZM240705C00080000 | 2024-06-25 2:57PM EDT | 80.00 | 0.01 | 0.00 | 0.02 | -0.04 | -80.00% | 1 | 0 | 73.44% |
| ZM240705C00085000 | 2024-06-21 1:01PM EDT | 85.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 70 | 73 | 133.40% |
| ZM240705C00090000 | 2024-06-14 10:44AM EDT | 90.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 30 | 148.44% |
Opciones de ventapara5 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240705P00050000 | 2024-06-17 12:17PM EDT | 50.00 | 0.11 | 0.02 | 0.06 | 0.00 | - | - | 3 | 48.44% |
| ZM240705P00051000 | 2024-06-25 9:31AM EDT | 51.00 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 10 | 4 | 41.41% |
| ZM240705P00052000 | 2024-06-18 10:49AM EDT | 52.00 | 0.10 | 0.02 | 0.07 | 0.00 | - | 1 | 2 | 38.48% |
| ZM240705P00053000 | 2024-06-25 12:13PM EDT | 53.00 | 0.06 | 0.02 | 0.10 | +0.01 | +20.00% | 4 | 32 | 35.35% |
| ZM240705P00054000 | 2024-06-24 3:59PM EDT | 54.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 1 | 27 | 28.52% |
| ZM240705P00055000 | 2024-06-25 3:41PM EDT | 55.00 | 0.12 | 0.11 | 0.14 | -0.04 | -25.00% | 6 | 296 | 25.39% |
| ZM240705P00056000 | 2024-06-25 3:58PM EDT | 56.00 | 0.25 | 0.24 | 0.26 | -0.07 | -21.87% | 431 | 249 | 23.44% |
| ZM240705P00057000 | 2024-06-25 3:54PM EDT | 57.00 | 0.48 | 0.49 | 0.53 | -0.11 | -18.64% | 48 | 305 | 22.90% |
| ZM240705P00058000 | 2024-06-25 3:27PM EDT | 58.00 | 0.89 | 0.91 | 0.96 | -0.13 | -12.75% | 21 | 287 | 22.27% |
| ZM240705P00059000 | 2024-06-25 11:37AM EDT | 59.00 | 1.65 | 1.53 | 1.58 | +0.13 | +8.55% | 13 | 151 | 21.78% |
| ZM240705P00060000 | 2024-06-25 11:09AM EDT | 60.00 | 2.17 | 2.27 | 2.55 | -0.23 | -9.58% | 1 | 185 | 28.61% |
| ZM240705P00061000 | 2024-06-25 12:59PM EDT | 61.00 | 3.50 | 3.15 | 3.55 | -0.01 | -0.28% | 5 | 162 | 35.60% |
| ZM240705P00062000 | 2024-06-21 3:55PM EDT | 62.00 | 3.25 | 4.05 | 5.05 | 0.00 | - | 5 | 66 | 60.11% |
| ZM240705P00063000 | 2024-06-21 9:57AM EDT | 63.00 | 4.76 | 3.80 | 6.20 | 0.00 | - | 5 | 12 | 72.17% |
| ZM240705P00064000 | 2024-06-04 11:54AM EDT | 64.00 | 3.05 | 5.70 | 6.50 | 0.00 | - | 5 | 5 | 51.37% |
| ZM240705P00065000 | 2024-06-17 10:06AM EDT | 65.00 | 7.85 | 5.30 | 8.40 | 0.00 | - | 200 | 0 | 92.48% |
| ZM240705P00066000 | 2024-05-29 1:47PM EDT | 66.00 | 4.77 | 6.15 | 9.55 | 0.00 | - | - | 0 | 104.00% |
| ZM240705P00067000 | 2024-06-24 2:37PM EDT | 67.00 | 9.20 | 8.90 | 11.15 | 0.00 | - | 4 | 0 | 91.31% |
| ZM240705P00071000 | 2024-05-31 11:51AM EDT | 71.00 | 10.58 | 11.60 | 14.30 | 0.00 | - | 1 | 0 | 124.22% |
© 2024 Yahoo. Todos los derechos reservados.