Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
57,81-0,13 (-0,23%)
In data: 02:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:75.00
Opzioni d'acquistoper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240614C000750002024-06-12 10:08AM EDT2024-06-140.010.000.010.00-145181.25%
ZM240621C000750002024-06-14 1:33PM EDT2024-06-210.010.010.020.00-1321,77371.09%
ZM240628C000750002024-06-03 3:02PM EDT2024-06-280.070.010.100.00-9011661.52%
ZM240705C000750002024-06-06 10:06AM EDT2024-07-050.070.010.140.00-1153.32%
ZM240712C000750002024-06-06 9:48AM EDT2024-07-120.100.010.160.00--152.93%
ZM240719C000750002024-06-14 1:29PM EDT2024-07-190.070.030.09+0.02+40.00%231,69042.97%
ZM240726C000750002024-06-10 1:36PM EDT2024-07-260.170.010.230.00--146.68%
ZM240816C000750002024-06-14 11:25AM EDT2024-08-160.100.040.25-0.03-23.08%412,60938.92%
ZM240920C000750002024-06-14 12:05PM EDT2024-09-200.350.380.41-0.07-16.67%402,02734.96%
ZM241115C000750002024-06-14 12:14PM EDT2024-11-150.780.750.93-0.17-17.89%248734.84%
ZM241220C000750002024-06-14 12:12PM EDT2024-12-201.281.261.39-0.19-12.93%51,53435.82%
ZM250117C000750002024-06-14 11:34AM EDT2025-01-171.561.551.76-0.16-9.30%51,73936.37%
ZM250321C000750002024-06-13 3:05PM EDT2025-03-212.552.272.530.00-16284836.94%
ZM250620C000750002024-06-13 11:40AM EDT2025-06-203.852.923.600.00-75137.50%
ZM260116C000750002024-06-13 10:31AM EDT2026-01-166.545.605.950.00-211738.68%
ZM260618C000750002024-06-06 10:42AM EDT2026-06-1810.757.308.100.00-1541.16%
ZM261218C000750002024-06-13 10:39AM EDT2026-12-1810.069.259.650.00-132141.09%
Opzioni di venditaper14 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM240614P000750002024-05-30 12:05PM EDT2024-06-1414.6315.7019.150.00-10306.25%
ZM240621P000750002024-06-12 10:39AM EDT2024-06-2112.6516.9517.350.00-18100.20%
ZM240719P000750002024-06-06 1:01PM EDT2024-07-1911.5916.7517.250.00-1039.84%
ZM240726P000750002024-06-07 12:40PM EDT2024-07-2611.7816.9517.350.00-1143.26%
ZM240816P000750002024-06-12 3:28PM EDT2024-08-1614.5116.7017.250.00-15529.88%
ZM240920P000750002024-06-12 1:22PM EDT2024-09-2014.1117.0017.250.00-5524.02%
ZM241115P000750002024-06-05 9:30AM EDT2024-11-1512.9017.0517.450.00-11325.20%
ZM241220P000750002024-05-21 11:15AM EDT2024-12-2012.2517.1517.600.00-256025.22%
ZM250117P000750002024-06-14 10:18AM EDT2025-01-1717.4617.3017.55+1.25+7.71%681322.85%
ZM250321P000750002024-06-13 12:03PM EDT2025-03-2117.0017.4519.350.00-11734.64%
ZM250620P000750002024-05-17 10:21AM EDT2025-06-2014.9015.5020.500.00-435036.08%
ZM260116P000750002024-06-14 10:56AM EDT2026-01-1618.6718.5019.00+0.69+3.84%524922.52%
ZM260618P000750002024-06-11 2:01PM EDT2026-06-1816.6518.3520.200.00--1324.63%
ZM261218P000750002024-06-14 12:34PM EDT2026-12-1820.2019.3021.85+2.85+16.43%2727.10%