Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
11.023,80 -95,10 (-0,86%) Euro Stoxx 50
4.915,00 -20,97 (-0,42%) Dólar/Euro
1,0686 -0,0030 (-0,28%) Petróleo Brent
85,25 +0,24 (+0,28%) Oro
2.308,60 -22,20 (-0,95%) Bitcoin EUR
57.932,99 +449,42 (+0,78%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:20AM EDT. Mercado abierto.
Opciones de comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620C00030000 | 2024-06-20 3:52PM EDT | 30.00 | 29.93 | 28.95 | 30.15 | 0.00 | - | 18 | 19 | 62.94% |
| ZM250620C00035000 | 2024-06-07 12:05PM EDT | 35.00 | 30.84 | 24.75 | 25.35 | 0.00 | - | 7 | 9 | 55.66% |
| ZM250620C00040000 | 2024-06-17 3:48PM EDT | 40.00 | 20.51 | 20.65 | 21.15 | 0.00 | - | 21 | 25 | 50.88% |
| ZM250620C00045000 | 2024-06-20 9:50AM EDT | 45.00 | 15.55 | 16.80 | 17.60 | 0.00 | - | 4 | 18 | 50.22% |
| ZM250620C00050000 | 2024-06-14 12:40PM EDT | 50.00 | 13.72 | 12.05 | 13.80 | 0.00 | - | 1 | 11 | 45.03% |
| ZM250620C00055000 | 2024-06-25 3:41PM EDT | 55.00 | 10.80 | 10.35 | 10.95 | 0.00 | - | 6 | 57 | 43.28% |
| ZM250620C00060000 | 2024-06-24 11:16AM EDT | 60.00 | 8.46 | 7.95 | 8.25 | 0.00 | - | 1 | 92 | 40.58% |
| ZM250620C00065000 | 2024-06-25 11:25AM EDT | 65.00 | 6.20 | 5.85 | 6.20 | 0.00 | - | 1 | 131 | 39.12% |
| ZM250620C00070000 | 2024-06-25 3:20PM EDT | 70.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 17 | 807 | 38.07% |
| ZM250620C00075000 | 2024-06-25 3:19PM EDT | 75.00 | 3.45 | 2.63 | 3.40 | 0.00 | - | 1 | 73 | 37.40% |
| ZM250620C00080000 | 2024-06-24 9:30AM EDT | 80.00 | 2.52 | 0.56 | 2.50 | 0.00 | - | 2 | 318 | 36.93% |
| ZM250620C00085000 | 2024-06-25 11:28AM EDT | 85.00 | 1.75 | 1.56 | 1.85 | 0.00 | - | 3 | 504 | 36.71% |
| ZM250620C00090000 | 2024-06-25 10:52AM EDT | 90.00 | 1.35 | 1.11 | 1.29 | 0.00 | - | 1 | 1,875 | 35.95% |
| ZM250620C00095000 | 2024-06-21 10:28AM EDT | 95.00 | 1.00 | 0.74 | 1.07 | 0.00 | - | 2 | 341 | 36.96% |
| ZM250620C00100000 | 2024-06-25 11:30AM EDT | 100.00 | 0.70 | 0.59 | 0.73 | 0.00 | - | 1 | 120 | 36.18% |
| ZM250620C00105000 | 2024-06-25 3:38PM EDT | 105.00 | 0.51 | 0.42 | 0.55 | 0.00 | - | 3 | 679 | 36.28% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM250620P00030000 | 2024-06-05 9:30AM EDT | 30.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 6 | 47.80% |
| ZM250620P00035000 | 2024-06-14 11:37AM EDT | 35.00 | 0.65 | 0.51 | 0.75 | 0.00 | - | 11 | 61 | 38.28% |
| ZM250620P00040000 | 2024-06-17 9:30AM EDT | 40.00 | 1.17 | 1.07 | 1.34 | 0.00 | - | 1 | 76 | 35.83% |
| ZM250620P00045000 | 2024-06-20 12:07PM EDT | 45.00 | 2.28 | 1.87 | 2.27 | 0.00 | - | 1 | 486 | 33.77% |
| ZM250620P00050000 | 2024-06-25 3:30PM EDT | 50.00 | 3.20 | 2.37 | 4.00 | 0.00 | - | 3 | 567 | 33.89% |
| ZM250620P00055000 | 2024-06-21 11:57AM EDT | 55.00 | 5.15 | 5.05 | 5.50 | 0.00 | - | 91 | 3,874 | 30.29% |
| ZM250620P00060000 | 2024-06-25 12:57PM EDT | 60.00 | 7.70 | 7.45 | 8.55 | 0.00 | - | 92 | 1,347 | 31.47% |
| ZM250620P00065000 | 2024-06-11 10:19AM EDT | 65.00 | 8.60 | 10.35 | 12.20 | 0.00 | - | 1 | 56 | 33.03% |
| ZM250620P00070000 | 2024-06-18 11:25AM EDT | 70.00 | 15.04 | 13.80 | 14.35 | 0.00 | - | 4 | 10 | 25.18% |
| ZM250620P00075000 | 2024-06-18 10:45AM EDT | 75.00 | 18.84 | 16.40 | 18.30 | 0.00 | - | 1 | 51 | 23.05% |
| ZM250620P00080000 | 2024-06-18 11:25AM EDT | 80.00 | 23.62 | 21.75 | 23.05 | 0.00 | - | 4 | 18 | 24.54% |
| ZM250620P00085000 | 2024-06-14 12:27PM EDT | 85.00 | 27.35 | 25.30 | 29.20 | 0.00 | - | 3 | 3 | 36.56% |
| ZM250620P00100000 | 2024-05-17 9:30AM EDT | 100.00 | 36.18 | 40.10 | 44.75 | 0.00 | - | 1 | 0 | 49.33% |
© 2024 Yahoo. Todos los derechos reservados.