Mercados españoles cerrados en 1 hr 4 mins
IBEX 35
11.032,60 -86,30 (-0,78%) Euro Stoxx 50
4.918,80 -17,17 (-0,35%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,48 +0,47 (+0,55%) Oro
2.311,50 -19,30 (-0,83%) Bitcoin EUR
57.729,43 +99,75 (+0,17%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:26AM EDT. Mercado abierto.
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117C00030000 | 2024-06-13 12:57PM EDT | 30.00 | 29.59 | 28.45 | 28.80 | 0.00 | - | 1 | 190 | 65.67% |
| ZM250117C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 25.41 | 22.35 | 24.05 | 0.00 | - | 1 | 244 | 59.30% |
| ZM250117C00040000 | 2024-06-25 2:10PM EDT | 40.00 | 19.70 | 19.15 | 19.55 | +1.54 | +8.48% | 3 | 773 | 50.43% |
| ZM250117C00045000 | 2024-06-18 1:29PM EDT | 45.00 | 14.11 | 14.30 | 15.15 | 0.00 | - | 1 | 534 | 45.87% |
| ZM250117C00050000 | 2024-06-25 10:38AM EDT | 50.00 | 11.80 | 11.10 | 11.30 | -0.25 | -2.07% | 2 | 285 | 41.85% |
| ZM250117C00055000 | 2024-06-26 10:08AM EDT | 55.00 | 7.90 | 7.55 | 8.05 | -1.12 | -12.42% | 18 | 293 | 39.06% |
| ZM250117C00060000 | 2024-06-26 9:44AM EDT | 60.00 | 5.45 | 5.35 | 5.45 | -0.35 | -6.03% | 9 | 653 | 37.00% |
| ZM250117C00065000 | 2024-06-26 10:08AM EDT | 65.00 | 3.55 | 3.50 | 3.60 | -0.30 | -7.28% | 1 | 3,149 | 36.01% |
| ZM250117C00070000 | 2024-06-26 10:05AM EDT | 70.00 | 2.23 | 2.10 | 2.28 | -0.22 | -8.98% | 30 | 3,572 | 35.17% |
| ZM250117C00075000 | 2024-06-25 12:59PM EDT | 75.00 | 1.45 | 1.33 | 1.47 | -0.10 | -6.45% | 1 | 3,654 | 35.14% |
| ZM250117C00080000 | 2024-06-26 9:53AM EDT | 80.00 | 0.90 | 0.84 | 0.93 | -0.12 | -11.76% | 16 | 2,900 | 35.11% |
| ZM250117C00085000 | 2024-06-20 10:05AM EDT | 85.00 | 0.59 | 0.54 | 0.59 | 0.00 | - | 17 | 1,989 | 35.21% |
| ZM250117C00090000 | 2024-06-21 2:24PM EDT | 90.00 | 0.41 | 0.35 | 0.39 | -0.10 | -19.61% | 1 | 1,584 | 35.65% |
| ZM250117C00095000 | 2024-06-25 1:00PM EDT | 95.00 | 0.27 | 0.20 | 0.28 | -0.02 | -6.90% | 1 | 3,296 | 36.57% |
| ZM250117C00100000 | 2024-06-25 3:05PM EDT | 100.00 | 0.20 | 0.08 | 0.39 | -0.01 | -4.76% | 2 | 9,088 | 41.90% |
| ZM250117C00105000 | 2024-06-24 10:37AM EDT | 105.00 | 0.19 | 0.05 | 0.37 | -0.04 | -17.39% | 2 | 2,006 | 44.29% |
| ZM250117C00110000 | 2024-06-25 12:59PM EDT | 110.00 | 0.10 | 0.05 | 0.12 | -0.11 | -52.38% | 2 | 4,338 | 39.26% |
| ZM250117C00115000 | 2024-06-24 10:36AM EDT | 115.00 | 0.13 | 0.03 | 0.32 | -0.05 | -27.78% | 2 | 1,287 | 48.19% |
| ZM250117C00120000 | 2024-06-24 10:37AM EDT | 120.00 | 0.10 | 0.01 | 0.30 | +0.02 | +25.00% | 1 | 2,059 | 49.95% |
| ZM250117C00125000 | 2024-06-25 1:00PM EDT | 125.00 | 0.06 | 0.01 | 0.24 | -0.03 | -33.33% | 82 | 711 | 50.29% |
| ZM250117C00130000 | 2024-06-25 2:34PM EDT | 130.00 | 0.05 | 0.00 | 0.23 | 0.00 | - | 78 | 73,159 | 52.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250117P00030000 | 2024-06-25 10:52AM EDT | 30.00 | 0.11 | 0.04 | 0.12 | -0.02 | -15.38% | 2 | 2,139 | 43.95% |
| ZM250117P00035000 | 2024-06-25 10:52AM EDT | 35.00 | 0.24 | 0.06 | 0.27 | -0.01 | -4.00% | 2 | 3,804 | 40.14% |
| ZM250117P00040000 | 2024-06-25 3:46PM EDT | 40.00 | 0.52 | 0.48 | 0.56 | +0.02 | +4.00% | 90 | 6,473 | 36.72% |
| ZM250117P00045000 | 2024-06-24 11:32AM EDT | 45.00 | 1.10 | 0.97 | 1.20 | 0.00 | - | 12 | 3,264 | 34.77% |
| ZM250117P00050000 | 2024-06-25 2:59PM EDT | 50.00 | 2.03 | 2.01 | 2.13 | +0.05 | +2.53% | 444 | 4,916 | 31.70% |
| ZM250117P00055000 | 2024-06-25 3:17PM EDT | 55.00 | 3.65 | 3.70 | 3.80 | -0.10 | -2.67% | 11 | 2,935 | 30.03% |
| ZM250117P00060000 | 2024-06-24 1:28PM EDT | 60.00 | 6.30 | 6.10 | 6.35 | 0.00 | - | 5 | 2,596 | 29.27% |
| ZM250117P00065000 | 2024-06-25 12:45PM EDT | 65.00 | 9.42 | 9.25 | 9.60 | +0.22 | +2.39% | 20 | 1,895 | 28.36% |
| ZM250117P00070000 | 2024-06-24 11:44AM EDT | 70.00 | 12.89 | 13.10 | 13.45 | 0.00 | - | 4 | 1,426 | 27.25% |
| ZM250117P00075000 | 2024-06-18 9:32AM EDT | 75.00 | 18.00 | 17.45 | 17.75 | 0.00 | - | 5 | 814 | 25.68% |
| ZM250117P00080000 | 2024-06-25 11:58AM EDT | 80.00 | 22.35 | 22.20 | 22.60 | -1.27 | -5.38% | 1 | 7 | 27.86% |
| ZM250117P00085000 | 2024-06-03 9:50AM EDT | 85.00 | 22.76 | 25.75 | 29.25 | 0.00 | - | 5 | 0 | 49.68% |
| ZM250117P00090000 | 2024-04-15 11:12AM EDT | 90.00 | 29.25 | 27.10 | 27.70 | 0.00 | - | 15 | 3 | 0.00% |
| ZM250117P00095000 | 2024-04-10 2:31PM EDT | 95.00 | 33.15 | 32.15 | 34.10 | 0.00 | - | 32 | 0 | 0.00% |
| ZM250117P00100000 | 2024-04-01 1:38PM EDT | 100.00 | 34.50 | 37.45 | 39.05 | 0.00 | - | 1 | 0 | 0.00% |
| ZM250117P00105000 | 2024-06-18 9:45AM EDT | 105.00 | 47.83 | 45.55 | 49.25 | 0.00 | - | 1 | 1 | 65.23% |
| ZM250117P00110000 | 2024-03-27 9:38AM EDT | 110.00 | 42.22 | 48.20 | 49.15 | 0.00 | - | 5 | 0 | 0.00% |
| ZM250117P00115000 | 2024-01-09 2:54PM EDT | 115.00 | 46.20 | 48.60 | 53.45 | 0.00 | - | 4 | 0 | 0.00% |
| ZM250117P00120000 | 2024-06-17 2:04PM EDT | 120.00 | 63.40 | 60.95 | 63.05 | 0.00 | - | 4 | 0 | 60.06% |
| ZM250117P00125000 | 2024-05-22 10:00AM EDT | 125.00 | 61.07 | 64.90 | 67.25 | 0.00 | - | 4 | 0 | 36.72% |
| ZM250117P00130000 | 2024-06-13 3:52PM EDT | 130.00 | 71.80 | 70.45 | 74.20 | 0.00 | - | 15 | 0 | 79.00% |
© 2024 Yahoo. Todos los derechos reservados.