Mercados españoles cerrados
IBEX 35
10.854,70 -17,30 (-0,16%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dólar/Euro
1,0765 +0,0038 (+0,36%) Petróleo Brent
82,32 -0,71 (-0,86%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.470,07 +362,96 (+0,61%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:50.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00050000 | 2024-04-25 12:40PM EDT | 2024-05-10 | 11.71 | 11.45 | 12.10 | +0.71 | +6.45% | 1 | 1 | 115.43% |
| ZM240517C00050000 | 2024-04-24 9:30AM EDT | 2024-05-17 | 12.30 | 11.65 | 12.15 | 0.00 | - | 1 | 266 | 60.74% |
| ZM240621C00050000 | 2024-05-03 2:48PM EDT | 2024-06-21 | 12.35 | 12.40 | 13.00 | +0.39 | +3.26% | 2 | 87 | 56.40% |
| ZM240719C00050000 | 2024-04-16 1:11PM EDT | 2024-07-19 | 11.50 | 12.90 | 13.50 | 0.00 | - | 1 | 2 | 52.69% |
| ZM240816C00050000 | 2024-04-30 12:33PM EDT | 2024-08-16 | 13.35 | 13.40 | 13.70 | 0.00 | - | 1 | 98 | 51.03% |
| ZM240920C00050000 | 2024-04-30 9:50AM EDT | 2024-09-20 | 14.90 | 14.00 | 14.40 | 0.00 | - | 2 | 53 | 50.87% |
| ZM241115C00050000 | 2024-04-26 2:00PM EDT | 2024-11-15 | 15.00 | 14.95 | 15.40 | 0.00 | - | 3 | 18 | 50.54% |
| ZM241220C00050000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 15.60 | 15.55 | 16.40 | 0.00 | - | 2 | 3 | 50.42% |
| ZM250117C00050000 | 2024-04-29 3:55PM EDT | 2025-01-17 | 17.35 | 15.95 | 16.85 | 0.00 | - | 4 | 253 | 50.26% |
| ZM250620C00050000 | 2024-04-17 1:02PM EDT | 2025-06-20 | 16.60 | 18.15 | 21.00 | 0.00 | - | 8 | 10 | 55.01% |
| ZM260116C00050000 | 2024-05-01 3:24PM EDT | 2026-01-16 | 20.84 | 20.45 | 21.10 | 0.00 | - | 4 | 138 | 50.62% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00050000 | 2024-05-01 3:00PM EDT | 2024-05-10 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 88.28% |
| ZM240517P00050000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.15 | 0.00 | - | 10 | 518 | 60.74% |
| ZM240524P00050000 | 2024-05-03 2:14PM EDT | 2024-05-24 | 0.21 | 0.19 | 0.40 | +0.04 | +23.53% | 4 | 2 | 64.06% |
| ZM240531P00050000 | 2024-05-02 3:09PM EDT | 2024-05-31 | 0.25 | 0.27 | 0.37 | 0.00 | - | 1 | 63 | 56.25% |
| ZM240621P00050000 | 2024-05-03 12:52PM EDT | 2024-06-21 | 0.45 | 0.41 | 0.45 | +0.06 | +15.38% | 20 | 2,629 | 46.09% |
| ZM240719P00050000 | 2024-05-03 2:45PM EDT | 2024-07-19 | 0.66 | 0.61 | 0.67 | +0.08 | +13.79% | 24 | 110 | 41.11% |
| ZM240816P00050000 | 2024-05-02 3:13PM EDT | 2024-08-16 | 0.84 | 0.89 | 1.00 | 0.00 | - | 1 | 1,226 | 40.04% |
| ZM240920P00050000 | 2024-05-03 9:49AM EDT | 2024-09-20 | 1.18 | 1.25 | 1.41 | -0.03 | -2.48% | 1 | 476 | 39.28% |
| ZM241115P00050000 | 2024-04-30 3:48PM EDT | 2024-11-15 | 1.94 | 1.74 | 2.15 | 0.00 | - | 14 | 139 | 39.53% |
| ZM241220P00050000 | 2024-05-01 2:29PM EDT | 2024-12-20 | 2.30 | 2.21 | 2.33 | 0.00 | - | 1 | 106 | 37.73% |
| ZM250117P00050000 | 2024-05-03 3:27PM EDT | 2025-01-17 | 2.48 | 2.36 | 2.48 | +0.25 | +11.21% | 28 | 3,454 | 36.67% |
| ZM250620P00050000 | 2024-05-03 3:54PM EDT | 2025-06-20 | 3.90 | 3.70 | 3.95 | +0.25 | +6.85% | 70 | 539 | 36.66% |
| ZM260116P00050000 | 2024-05-01 2:13PM EDT | 2026-01-16 | 5.00 | 4.90 | 5.15 | 0.00 | - | 5 | 1,546 | 34.66% |
© 2024 Yahoo. Todos los derechos reservados.