Mercados españoles cerrados en 53 mins
IBEX 35
11.039,20 -79,70 (-0,72%) Euro Stoxx 50
4.917,80 -18,17 (-0,37%) Dólar/Euro
1,0691 -0,0025 (-0,24%) Petróleo Brent
85,41 +0,40 (+0,47%) Oro
2.307,30 -23,50 (-1,01%) 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 comprapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115C00030000 | 2024-05-16 3:52PM EDT | 30.00 | 35.00 | 27.60 | 29.40 | 0.00 | - | 1 | 2 | 77.64% |
| ZM241115C00035000 | 2024-05-17 11:20AM EDT | 35.00 | 30.08 | 22.75 | 24.65 | 0.00 | - | 4 | 2 | 66.21% |
| ZM241115C00040000 | 2024-06-06 2:36PM EDT | 40.00 | 24.90 | 17.95 | 19.25 | 0.00 | - | 2 | 1 | 50.49% |
| ZM241115C00045000 | 2024-06-17 9:33AM EDT | 45.00 | 14.04 | 14.15 | 15.05 | 0.00 | - | 1 | 2 | 54.71% |
| ZM241115C00050000 | 2024-06-24 12:35PM EDT | 50.00 | 10.45 | 9.90 | 10.40 | 0.00 | - | 2 | 44 | 43.07% |
| ZM241115C00055000 | 2024-06-25 10:25AM EDT | 55.00 | 7.18 | 6.60 | 6.85 | +0.18 | +2.57% | 5 | 98 | 38.50% |
| ZM241115C00060000 | 2024-06-26 9:48AM EDT | 60.00 | 4.05 | 4.10 | 4.20 | -0.30 | -6.90% | 10 | 431 | 36.00% |
| ZM241115C00065000 | 2024-06-25 10:29AM EDT | 65.00 | 2.62 | 2.31 | 2.40 | +0.17 | +6.94% | 26 | 2,968 | 34.52% |
| ZM241115C00070000 | 2024-06-21 3:55PM EDT | 70.00 | 1.36 | 1.24 | 1.49 | -0.44 | -24.44% | 1 | 810 | 35.50% |
| ZM241115C00075000 | 2024-06-25 2:05PM EDT | 75.00 | 0.75 | 0.66 | 0.75 | -0.03 | -3.85% | 2 | 495 | 34.25% |
| ZM241115C00080000 | 2024-06-25 2:05PM EDT | 80.00 | 0.41 | 0.17 | 0.41 | -0.02 | -4.65% | 1 | 200 | 34.42% |
| ZM241115C00085000 | 2024-06-25 3:23PM EDT | 85.00 | 0.23 | 0.20 | 0.27 | +0.02 | +9.52% | 18 | 231 | 35.94% |
| ZM241115C00090000 | 2024-06-24 11:49AM EDT | 90.00 | 0.21 | 0.10 | 0.37 | +0.05 | +31.25% | 2 | 82 | 42.43% |
| ZM241115C00095000 | 2024-06-25 10:54AM EDT | 95.00 | 0.16 | 0.03 | 0.32 | -0.01 | -5.88% | 2 | 62 | 45.07% |
| ZM241115C00100000 | 2024-06-25 10:54AM EDT | 100.00 | 0.14 | 0.02 | 0.28 | +0.03 | +27.27% | 2 | 328 | 47.46% |
| ZM241115C00105000 | 2024-06-25 10:54AM EDT | 105.00 | 0.13 | 0.01 | 0.26 | +0.05 | +62.50% | 2 | 6 | 50.10% |
Opciones de ventapara15 de noviembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241115P00030000 | 2024-06-24 10:40AM EDT | 30.00 | 0.09 | 0.01 | 1.32 | 0.00 | - | 2 | 79 | 73.73% |
| ZM241115P00035000 | 2024-06-25 10:55AM EDT | 35.00 | 0.14 | 0.04 | 0.24 | -0.04 | -22.22% | 2 | 103 | 46.97% |
| ZM241115P00040000 | 2024-06-25 10:55AM EDT | 40.00 | 0.26 | 0.08 | 0.32 | -0.03 | -10.34% | 2 | 41 | 38.43% |
| ZM241115P00045000 | 2024-06-25 3:36PM EDT | 45.00 | 0.60 | 0.57 | 0.69 | 0.00 | - | 1 | 4,456 | 34.64% |
| ZM241115P00050000 | 2024-06-24 3:56PM EDT | 50.00 | 1.50 | 1.31 | 1.53 | 0.00 | - | 10 | 501 | 32.31% |
| ZM241115P00055000 | 2024-06-21 3:55PM EDT | 55.00 | 2.63 | 2.90 | 3.05 | 0.00 | - | 10 | 700 | 30.31% |
| ZM241115P00060000 | 2024-06-25 1:35PM EDT | 60.00 | 5.30 | 5.25 | 5.40 | +0.28 | +5.58% | 12 | 322 | 28.21% |
| ZM241115P00065000 | 2024-06-25 3:42PM EDT | 65.00 | 8.30 | 8.55 | 8.95 | -0.11 | -1.31% | 10 | 1,179 | 28.44% |
| ZM241115P00070000 | 2024-06-20 11:05AM EDT | 70.00 | 13.55 | 12.15 | 13.10 | 0.00 | - | 5 | 153 | 28.32% |
| ZM241115P00075000 | 2024-06-05 9:30AM EDT | 75.00 | 12.90 | 17.10 | 17.60 | 0.00 | - | 1 | 1 | 26.91% |
| ZM241115P00080000 | 2024-05-31 9:44AM EDT | 80.00 | 19.19 | 22.30 | 22.50 | 0.00 | - | 1 | 0 | 29.25% |
| ZM241115P00090000 | 2024-04-01 12:33PM EDT | 90.00 | 25.11 | 27.35 | 28.65 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.