Mercados españoles cerrados en 52 mins
IBEX 35
11.038,70 -80,20 (-0,72%) Euro Stoxx 50
4.917,91 -18,06 (-0,37%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.307,80 -23,00 (-0,99%) Bitcoin EUR
57.704,79 -272,07 (-0,47%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:37AM EDT. Mercado abierto.
Opciones de comprapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816C00030000 | 2024-05-23 9:51AM EDT | 30.00 | 33.55 | 28.95 | 29.60 | 0.00 | - | 3 | 4 | 155.81% |
| ZM240816C00035000 | 2024-06-26 10:18AM EDT | 35.00 | 22.95 | 22.55 | 23.05 | -4.44 | -16.21% | 1 | 60 | 68.75% |
| ZM240816C00040000 | 2024-05-13 3:58PM EDT | 40.00 | 23.77 | 20.75 | 21.10 | 0.00 | - | 2 | 0 | 133.45% |
| ZM240816C00045000 | 2024-06-20 12:15PM EDT | 45.00 | 12.72 | 12.80 | 13.20 | 0.00 | - | 1 | 111 | 52.88% |
| ZM240816C00050000 | 2024-06-25 3:42PM EDT | 50.00 | 8.67 | 8.10 | 8.65 | 0.00 | - | 60 | 201 | 44.14% |
| ZM240816C00055000 | 2024-06-25 1:19PM EDT | 55.00 | 4.15 | 4.15 | 4.30 | 0.00 | - | 27 | 636 | 32.50% |
| ZM240816C00060000 | 2024-06-26 10:06AM EDT | 60.00 | 1.47 | 1.48 | 1.51 | -0.20 | -11.98% | 18 | 1,825 | 28.25% |
| ZM240816C00065000 | 2024-06-25 3:36PM EDT | 65.00 | 0.48 | 0.41 | 0.46 | 0.00 | - | 241 | 3,341 | 28.86% |
| ZM240816C00070000 | 2024-06-26 10:05AM EDT | 70.00 | 0.15 | 0.12 | 0.17 | -0.02 | -11.76% | 37 | 5,104 | 31.74% |
| ZM240816C00075000 | 2024-06-26 10:09AM EDT | 75.00 | 0.12 | 0.05 | 0.20 | -0.08 | -40.00% | 15 | 2,575 | 41.50% |
| ZM240816C00080000 | 2024-06-26 10:08AM EDT | 80.00 | 0.06 | 0.05 | 0.08 | +0.02 | +33.33% | 12 | 1,149 | 42.19% |
| ZM240816C00085000 | 2024-06-20 10:07AM EDT | 85.00 | 0.08 | 0.01 | 0.15 | +0.03 | +60.00% | 15 | 2,716 | 53.61% |
| ZM240816C00090000 | 2024-06-25 2:29PM EDT | 90.00 | 0.11 | 0.01 | 0.14 | 0.00 | - | 100 | 1,443 | 53.91% |
| ZM240816C00095000 | 2024-06-25 11:11AM EDT | 95.00 | 0.02 | 0.01 | 0.20 | 0.00 | - | 4 | 334 | 62.31% |
| ZM240816C00100000 | 2024-06-17 12:54PM EDT | 100.00 | 0.11 | 0.01 | 0.30 | 0.00 | - | 5 | 521 | 71.48% |
| ZM240816C00105000 | 2024-06-17 12:16PM EDT | 105.00 | 0.10 | 0.00 | 1.74 | 0.00 | - | 45 | 653 | 105.08% |
| ZM240816C00110000 | 2024-06-14 2:51PM EDT | 110.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 2 | 600 | 76.95% |
Opciones de ventapara16 de agosto 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240816P00035000 | 2024-06-13 12:25PM EDT | 35.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 240 | 63.87% |
| ZM240816P00040000 | 2024-06-21 11:12AM EDT | 40.00 | 0.03 | 0.00 | 0.41 | 0.00 | - | 2 | 723 | 58.01% |
| ZM240816P00045000 | 2024-06-24 2:27PM EDT | 45.00 | 0.08 | 0.01 | 0.18 | 0.00 | - | 31 | 221 | 40.92% |
| ZM240816P00050000 | 2024-06-25 2:53PM EDT | 50.00 | 0.23 | 0.25 | 0.32 | -0.03 | -10.34% | 1 | 1,375 | 30.57% |
| ZM240816P00055000 | 2024-06-26 9:44AM EDT | 55.00 | 1.13 | 1.09 | 1.12 | +0.08 | +7.62% | 21 | 2,518 | 26.03% |
| ZM240816P00060000 | 2024-06-26 9:55AM EDT | 60.00 | 3.43 | 3.40 | 3.50 | +0.09 | +2.69% | 3 | 2,550 | 24.22% |
| ZM240816P00065000 | 2024-06-25 3:35PM EDT | 65.00 | 7.23 | 7.05 | 7.65 | 0.00 | - | 12 | 2,231 | 26.12% |
| ZM240816P00070000 | 2024-06-24 1:42PM EDT | 70.00 | 12.58 | 12.25 | 12.55 | 0.00 | - | 1 | 2 | 33.89% |
| ZM240816P00075000 | 2024-06-24 9:39AM EDT | 75.00 | 16.30 | 17.15 | 17.55 | 0.00 | - | 55 | 0 | 42.77% |
| ZM240816P00080000 | 2024-06-04 3:06PM EDT | 80.00 | 18.50 | 22.20 | 22.85 | 0.00 | - | 1 | 0 | 60.60% |
| ZM240816P00085000 | 2024-02-01 10:50AM EDT | 85.00 | 19.90 | 15.00 | 15.25 | 0.00 | - | 2 | 108 | 0.00% |
| ZM240816P00090000 | 2024-05-17 9:30AM EDT | 90.00 | 26.28 | 31.40 | 33.10 | 0.00 | - | 1 | 0 | 82.91% |
| ZM240816P00095000 | 2024-01-16 4:16PM EDT | 95.00 | 26.50 | 30.35 | 31.75 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240816P00100000 | 2024-01-19 12:45PM EDT | 100.00 | 32.30 | 37.00 | 38.75 | 0.00 | - | 3 | 0 | 0.00% |
| ZM240816P00105000 | 2024-06-18 9:45AM EDT | 105.00 | 47.79 | 45.45 | 49.20 | 0.00 | - | 1 | 0 | 53.13% |
| ZM240816P00110000 | 2023-12-27 3:42PM EDT | 110.00 | 36.85 | 41.95 | 43.55 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.