Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
77,54+3,60 (+4,87%)
Alla chiusura: 04:00PM EDT
77,31 -0,23 (-0,29%)
Dopo ore: 04:20PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 ottobre 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
36.100.00-3540.000.010.00-2403
35.550.00-1245.000.020.00-1292
23.200.00-2750.000.04-0.02-33.33%1383
18.990.00-1455.000.06-0.08-57.14%1311,103
14.250.00-108760.000.18-0.19-51.35%7412,207
10.600.00-123765.000.50-0.49-49.49%7026,103
10.300.00-62967.000.73-0.61-45.52%117145
8.350.00-51368.000.96-0.58-37.66%17123
7.300.00-31169.001.01-0.85-45.70%11699
8.76+3.19+57.27%811370.001.24-0.86-40.95%1,1242,959
6.950.00-32171.001.47-1.31-47.12%162324
6.55+2.15+48.86%36772.001.84-0.93-33.57%30250
6.96+2.12+43.80%98473.001.94-1.21-38.41%7249
5.93+1.93+48.25%815674.002.32-1.28-35.56%62498
5.30+1.83+52.74%391,74275.002.62-1.53-36.87%2264,303
4.50+1.50+50.00%8940376.002.88-1.77-38.06%29507
3.90+1.07+37.81%13035777.003.21-2.89-47.38%33219
3.70+1.32+55.46%3263577.503.65-1.75-32.41%88181
3.40+1.04+44.07%27432178.004.15-1.40-25.23%26168
3.21+1.52+89.94%5264978.504.05-1.65-28.95%20186
3.23+1.33+70.00%208379.004.55-3.35-42.41%43103
2.72+1.06+63.86%359479.505.00-2.80-35.90%2102
2.68+1.06+65.43%1533,41580.005.01-2.19-30.42%704,811
2.31+0.79+51.97%338980.507.100.00-17
2.14+0.99+86.09%6615981.007.320.00-210
1.96+0.68+53.13%3913581.508.950.00-17
1.81+0.61+50.83%4114382.0010.100.00-222
1.68+0.58+52.73%2110382.506.40-2.15-25.15%26
1.49+0.49+49.00%5616083.007.09-3.71-34.35%122
1.65+0.82+98.80%3112483.5011.950.00-116
1.41+0.58+69.88%2718284.0011.220.00-111
1.15+0.57+98.28%519884.509.900.00-31
1.09+0.41+60.29%1341,60785.008.41-3.24-27.81%171,638
1.06+0.50+89.29%1916486.0012.340.00-111
0.74+0.27+57.45%1033287.0013.330.00-15
0.65+0.30+85.71%424988.0014.380.00-11
0.60+0.31+106.90%310689.0013.610.00-116
0.45+0.17+60.71%582,12490.0012.25-3.49-22.17%72,473
0.42+0.20+90.91%2046191.0013.95-2.20-13.62%14
0.19+0.08+72.73%862,14495.0017.47-3.08-14.99%193,755
0.11+0.04+57.14%981,528100.0022.52-3.46-13.32%41,717
0.08+0.03+60.00%111,841105.0028.05-3.80-11.93%1915
0.04+0.01+33.33%51,367110.0035.850.00-6209
0.030.00-61,139115.0040.550.00-290193
0.04+0.03+300.00%151,329120.0045.900.00-190127
0.02-0.05-71.43%31,671125.0050.900.00-70018,119
0.010.00-13,646130.0055.550.00-7553
0.030.00-1392135.0059.500.00-2523
0.050.00-50874140.0060.450.00-12
0.030.00-1294145.0060.010.00-10
0.020.00-2330150.0068.600.00-20
0.040.00-4238155.0074.200.00-20
0.030.00-650880160.0082.150.00-10
0.030.00-162269165.0083.700.00-100
0.030.00-18429170.0084.700.00-100
0.03+0.02+200.00%1279175.0097.75+8.20+9.16%20