Mercados españoles cerrados en 1 hr 7 mins
IBEX 35
11.028,10 -90,80 (-0,82%) Euro Stoxx 50
4.917,09 -18,88 (-0,38%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,25 +0,24 (+0,28%) Oro
2.309,80 -21,00 (-0,90%) Bitcoin EUR
57.851,20 +215,31 (+0,37%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:22AM EDT. Mercado abierto.
Opciones de comprapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220C00030000 | 2024-06-20 3:40PM EDT | 30.00 | 29.60 | 26.60 | 30.60 | 0.00 | - | 2 | 2 | 73.46% |
| ZM241220C00035000 | 2024-06-17 2:27PM EDT | 35.00 | 22.92 | 22.95 | 24.00 | 0.00 | - | 5 | 5 | 56.89% |
| ZM241220C00040000 | 2024-05-20 9:39AM EDT | 40.00 | 25.77 | 17.75 | 18.15 | 0.00 | - | 1 | 1 | 39.26% |
| ZM241220C00045000 | 2024-05-28 1:29PM EDT | 45.00 | 19.40 | 14.65 | 15.25 | 0.00 | - | 1 | 31 | 51.54% |
| ZM241220C00050000 | 2024-06-17 2:56PM EDT | 50.00 | 10.20 | 10.70 | 11.00 | 0.00 | - | 1 | 64 | 43.69% |
| ZM241220C00055000 | 2024-06-20 10:59AM EDT | 55.00 | 7.10 | 7.45 | 7.75 | 0.00 | - | 6 | 127 | 40.76% |
| ZM241220C00060000 | 2024-06-25 9:33AM EDT | 60.00 | 5.17 | 4.90 | 5.10 | 0.00 | - | 4 | 221 | 38.15% |
| ZM241220C00065000 | 2024-06-25 3:42PM EDT | 65.00 | 3.30 | 3.05 | 3.25 | 0.00 | - | 8 | 691 | 36.87% |
| ZM241220C00070000 | 2024-06-25 10:59AM EDT | 70.00 | 2.08 | 1.86 | 1.98 | 0.00 | - | 9 | 918 | 35.91% |
| ZM241220C00075000 | 2024-06-25 12:58PM EDT | 75.00 | 1.22 | 1.09 | 1.20 | 0.00 | - | 37 | 1,612 | 35.60% |
| ZM241220C00080000 | 2024-06-25 12:58PM EDT | 80.00 | 0.75 | 0.63 | 0.73 | 0.00 | - | 124 | 2,398 | 35.62% |
| ZM241220C00085000 | 2024-06-25 12:58PM EDT | 85.00 | 0.46 | 0.33 | 0.45 | 0.00 | - | 170 | 414 | 35.84% |
| ZM241220C00090000 | 2024-06-25 12:58PM EDT | 90.00 | 0.30 | 0.22 | 0.31 | 0.00 | - | 21 | 385 | 36.87% |
| ZM241220C00095000 | 2024-06-25 10:54AM EDT | 95.00 | 0.22 | 0.08 | 0.44 | 0.00 | - | 2 | 947 | 43.07% |
| ZM241220C00100000 | 2024-06-25 10:54AM EDT | 100.00 | 0.17 | 0.05 | 0.38 | 0.00 | - | 2 | 1,662 | 45.07% |
| ZM241220C00105000 | 2024-06-25 10:53AM EDT | 105.00 | 0.22 | 0.06 | 0.33 | 0.00 | - | 2 | 109 | 46.88% |
Opciones de ventapara20 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM241220P00030000 | 2024-06-25 10:54AM EDT | 30.00 | 0.13 | 0.03 | 0.31 | 0.00 | - | 2 | 54 | 55.76% |
| ZM241220P00035000 | 2024-06-25 10:54AM EDT | 35.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 122 | 47.75% |
| ZM241220P00040000 | 2024-06-17 10:49AM EDT | 40.00 | 0.54 | 0.33 | 0.46 | 0.00 | - | 2 | 258 | 37.38% |
| ZM241220P00045000 | 2024-06-21 3:51PM EDT | 45.00 | 0.83 | 0.79 | 1.02 | 0.00 | - | 21 | 154 | 35.08% |
| ZM241220P00050000 | 2024-06-25 3:34PM EDT | 50.00 | 1.85 | 1.78 | 2.01 | 0.00 | - | 10 | 454 | 32.81% |
| ZM241220P00055000 | 2024-06-25 12:54PM EDT | 55.00 | 3.55 | 3.35 | 3.55 | 0.00 | - | 76 | 1,813 | 30.25% |
| ZM241220P00060000 | 2024-06-25 12:54PM EDT | 60.00 | 5.95 | 5.75 | 5.95 | 0.00 | - | 52 | 1,390 | 28.43% |
| ZM241220P00065000 | 2024-06-25 11:40AM EDT | 65.00 | 9.06 | 8.95 | 9.40 | 0.00 | - | 10 | 1,359 | 28.30% |
| ZM241220P00070000 | 2024-06-24 1:17PM EDT | 70.00 | 13.00 | 12.85 | 13.15 | 0.00 | - | 1 | 873 | 25.11% |
| ZM241220P00075000 | 2024-06-20 3:59PM EDT | 75.00 | 17.07 | 16.80 | 17.65 | 0.00 | - | 2 | 561 | 23.49% |
| ZM241220P00080000 | 2024-06-06 12:55PM EDT | 80.00 | 17.00 | 22.20 | 22.70 | 0.00 | - | 5 | 0 | 28.86% |
| ZM241220P00085000 | 2024-05-24 3:54PM EDT | 85.00 | 22.00 | 24.95 | 27.10 | 0.00 | - | 5 | 0 | 0.00% |
| ZM241220P00090000 | 2024-05-28 9:58AM EDT | 90.00 | 27.63 | 30.80 | 33.80 | 0.00 | - | 1 | 1 | 52.32% |
| ZM241220P00095000 | 2024-03-08 4:16PM EDT | 95.00 | 26.96 | 30.00 | 34.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.