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
82,82 -0,85 (-1,02%) Oro
2.310,10 +0,50 (+0,02%) Bitcoin EUR
59.415,36 +289,80 (+0,49%)
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:60.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510C00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 2.10 | 2.09 | 2.43 | -0.84 | -28.57% | 14 | 224 | 42.58% |
| ZM240517C00060000 | 2024-05-03 3:44PM EDT | 2024-05-17 | 2.35 | 2.57 | 2.66 | -0.95 | -28.79% | 382 | 1,522 | 34.62% |
| ZM240524C00060000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 4.21 | 4.05 | 4.75 | -0.84 | -16.63% | 6 | 40 | 60.06% |
| ZM240531C00060000 | 2024-05-03 3:59PM EDT | 2024-05-31 | 4.25 | 4.30 | 4.70 | -0.60 | -12.37% | 2 | 8 | 53.22% |
| ZM240607C00060000 | 2024-05-03 11:33AM EDT | 2024-06-07 | 4.65 | 4.45 | 4.70 | +4.65 | - | 1 | 1 | 50.20% |
| ZM240621C00060000 | 2024-05-03 3:28PM EDT | 2024-06-21 | 4.73 | 4.90 | 5.00 | -0.67 | -12.41% | 214 | 1,334 | 45.73% |
| ZM240719C00060000 | 2024-05-03 2:31PM EDT | 2024-07-19 | 5.55 | 5.60 | 5.70 | -0.68 | -10.91% | 49 | 728 | 42.76% |
| ZM240816C00060000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 6.70 | 6.30 | 6.55 | +0.05 | +0.75% | 16 | 957 | 43.21% |
| ZM240920C00060000 | 2024-05-03 2:16PM EDT | 2024-09-20 | 7.25 | 7.30 | 7.50 | -0.95 | -11.59% | 28 | 859 | 43.81% |
| ZM241115C00060000 | 2024-05-03 1:30PM EDT | 2024-11-15 | 8.44 | 8.50 | 8.95 | -0.41 | -4.63% | 1 | 376 | 45.29% |
| ZM241220C00060000 | 2024-05-03 11:56AM EDT | 2024-12-20 | 9.50 | 9.30 | 9.55 | +0.45 | +4.97% | 3 | 42 | 44.86% |
| ZM250117C00060000 | 2024-05-03 1:27PM EDT | 2025-01-17 | 9.70 | 9.70 | 9.95 | -0.71 | -6.82% | 1 | 329 | 44.35% |
| ZM250620C00060000 | 2024-05-03 11:52AM EDT | 2025-06-20 | 12.47 | 12.20 | 13.90 | -0.22 | -1.73% | 1 | 14 | 50.84% |
| ZM260116C00060000 | 2024-05-03 11:57AM EDT | 2026-01-16 | 15.35 | 15.05 | 16.55 | -0.15 | -0.97% | 4 | 279 | 50.12% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ZM240510P00060000 | 2024-05-03 3:52PM EDT | 2024-05-10 | 0.31 | 0.28 | 0.32 | +0.06 | +24.00% | 250 | 217 | 31.15% |
| ZM240517P00060000 | 2024-05-03 3:56PM EDT | 2024-05-17 | 0.65 | 0.63 | 0.66 | +0.08 | +14.04% | 333 | 6,559 | 30.18% |
| ZM240524P00060000 | 2024-05-03 3:18PM EDT | 2024-05-24 | 2.26 | 2.07 | 2.37 | +0.46 | +25.56% | 20 | 82 | 53.56% |
| ZM240531P00060000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 2.37 | 2.26 | 2.50 | +0.26 | +12.32% | 10 | 34 | 50.44% |
| ZM240607P00060000 | 2024-05-02 10:19AM EDT | 2024-06-07 | 2.36 | 2.37 | 2.57 | +2.36 | - | - | 8 | 45.92% |
| ZM240614P00060000 | 2024-05-03 3:27PM EDT | 2024-06-14 | 2.69 | 2.31 | 2.69 | +2.69 | - | 1 | 0 | 43.34% |
| ZM240621P00060000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 2.80 | 2.69 | 2.74 | +0.36 | +14.75% | 420 | 6,209 | 40.63% |
| ZM240719P00060000 | 2024-05-03 1:32PM EDT | 2024-07-19 | 3.30 | 3.15 | 3.25 | +0.37 | +12.63% | 740 | 1,928 | 36.99% |
| ZM240816P00060000 | 2024-05-03 10:33AM EDT | 2024-08-16 | 3.55 | 3.65 | 3.75 | 0.00 | - | 14 | 2,176 | 35.55% |
| ZM240920P00060000 | 2024-05-01 3:42PM EDT | 2024-09-20 | 4.58 | 4.35 | 4.55 | 0.00 | - | 15 | 1,232 | 36.17% |
| ZM241115P00060000 | 2024-05-01 9:39AM EDT | 2024-11-15 | 5.52 | 5.15 | 5.35 | 0.00 | - | 1 | 133 | 35.12% |
| ZM241220P00060000 | 2024-05-02 10:35AM EDT | 2024-12-20 | 5.60 | 5.60 | 5.85 | 0.00 | - | 1 | 654 | 34.96% |
| ZM250117P00060000 | 2024-05-03 3:55PM EDT | 2025-01-17 | 5.95 | 5.90 | 6.05 | +0.10 | +1.71% | 159 | 2,739 | 34.01% |
| ZM250321P00060000 | 2024-04-30 3:33PM EDT | 2025-03-21 | 6.91 | 5.00 | 6.80 | +6.91 | - | - | 6 | 33.84% |
| ZM250620P00060000 | 2024-05-03 12:30PM EDT | 2025-06-20 | 7.55 | 6.20 | 7.75 | -0.25 | -3.21% | 45 | 527 | 33.62% |
| ZM260116P00060000 | 2024-05-03 3:21PM EDT | 2026-01-16 | 9.15 | 8.95 | 9.65 | +0.45 | +5.17% | 119 | 2,383 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.