Mercados españoles cerrados en 59 mins
IBEX 35
11.030,20 -88,70 (-0,80%) Euro Stoxx 50
4.915,81 -20,16 (-0,41%) Dólar/Euro
1,0687 -0,0029 (-0,27%) Petróleo Brent
85,41 +0,40 (+0,47%) Oro
2.309,00 -21,80 (-0,94%) Bitcoin EUR
57.736,98 -156,87 (-0,27%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:30AM EDT. Mercado abierto.
Opciones de comprapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920C00030000 | 2024-06-18 2:01PM EDT | 30.00 | 26.70 | 26.40 | 30.05 | 0.00 | - | - | 1 | 90.14% |
| ZM240920C00040000 | 2024-04-22 1:30PM EDT | 40.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ZM240920C00045000 | 2024-06-17 11:58AM EDT | 45.00 | 12.76 | 13.35 | 13.60 | 0.00 | - | 1 | 3 | 48.63% |
| ZM240920C00050000 | 2024-06-25 3:12PM EDT | 50.00 | 9.50 | 9.00 | 9.20 | 0.00 | - | 21 | 168 | 41.28% |
| ZM240920C00055000 | 2024-06-25 3:13PM EDT | 55.00 | 5.80 | 5.45 | 5.55 | 0.00 | - | 45 | 817 | 37.15% |
| ZM240920C00060000 | 2024-06-25 3:52PM EDT | 60.00 | 3.04 | 2.88 | 2.92 | -0.09 | -2.88% | 1 | 2,588 | 34.71% |
| ZM240920C00065000 | 2024-06-26 10:00AM EDT | 65.00 | 1.38 | 1.34 | 1.38 | -0.07 | -4.83% | 32 | 3,001 | 33.77% |
| ZM240920C00070000 | 2024-06-26 9:35AM EDT | 70.00 | 0.63 | 0.57 | 0.63 | -0.05 | -7.35% | 2 | 3,239 | 33.96% |
| ZM240920C00075000 | 2024-06-25 11:27AM EDT | 75.00 | 0.30 | 0.26 | 0.31 | -0.02 | -6.25% | 1 | 2,046 | 35.21% |
| ZM240920C00080000 | 2024-06-25 3:50PM EDT | 80.00 | 0.20 | 0.15 | 0.26 | +0.04 | +25.00% | 1 | 1,757 | 40.09% |
| ZM240920C00085000 | 2024-06-25 2:22PM EDT | 85.00 | 0.10 | 0.05 | 0.29 | 0.00 | - | 12 | 477 | 46.68% |
| ZM240920C00090000 | 2024-06-25 10:57AM EDT | 90.00 | 0.16 | 0.03 | 0.26 | 0.00 | - | 2 | 458 | 50.88% |
| ZM240920C00095000 | 2024-06-25 10:57AM EDT | 95.00 | 0.17 | 0.02 | 0.24 | 0.00 | - | 2 | 333 | 54.88% |
| ZM240920C00100000 | 2024-06-25 10:58AM EDT | 100.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 810 | 53.13% |
| ZM240920C00105000 | 2024-06-21 11:11AM EDT | 105.00 | 0.12 | 0.01 | 0.30 | 0.00 | - | 2 | 165 | 59.18% |
Opciones de ventapara20 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240920P00030000 | 2024-05-21 12:30PM EDT | 30.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 1 | 7 | 55.47% |
| ZM240920P00035000 | 2024-06-25 10:58AM EDT | 35.00 | 0.08 | 0.01 | 0.23 | 0.00 | - | 2 | 839 | 53.13% |
| ZM240920P00040000 | 2024-06-21 11:20AM EDT | 40.00 | 0.14 | 0.06 | 0.19 | 0.00 | - | 2 | 188 | 44.14% |
| ZM240920P00045000 | 2024-06-24 1:40PM EDT | 45.00 | 0.35 | 0.31 | 0.36 | 0.00 | - | 12 | 6,961 | 37.11% |
| ZM240920P00050000 | 2024-06-25 3:59PM EDT | 50.00 | 0.93 | 0.87 | 0.90 | +0.13 | +16.25% | 2 | 764 | 33.18% |
| ZM240920P00055000 | 2024-06-26 9:48AM EDT | 55.00 | 2.25 | 2.22 | 2.26 | +0.15 | +7.14% | 1 | 1,450 | 31.35% |
| ZM240920P00060000 | 2024-06-25 3:42PM EDT | 60.00 | 4.40 | 4.60 | 4.75 | 0.00 | - | 8 | 2,280 | 30.30% |
| ZM240920P00065000 | 2024-06-25 3:40PM EDT | 65.00 | 7.80 | 8.05 | 9.25 | 0.00 | - | 10 | 4,221 | 39.58% |
| ZM240920P00070000 | 2024-06-24 1:45PM EDT | 70.00 | 12.44 | 12.45 | 12.70 | 0.00 | - | 2 | 556 | 29.57% |
| ZM240920P00075000 | 2024-06-12 1:22PM EDT | 75.00 | 14.11 | 17.25 | 17.65 | 0.00 | - | 5 | 0 | 35.74% |
| ZM240920P00080000 | 2024-06-03 10:30AM EDT | 80.00 | 18.06 | 22.05 | 22.60 | 0.00 | - | 15 | 0 | 40.72% |
| ZM240920P00085000 | 2024-04-11 12:17PM EDT | 85.00 | 22.77 | 23.00 | 23.80 | 0.00 | - | 5 | 0 | 0.00% |
| ZM240920P00090000 | 2024-05-14 11:15AM EDT | 90.00 | 26.80 | 30.85 | 32.20 | 0.00 | - | 1 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.