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
77,25 -0,29 (-0,37%)
Dopo ore: 04:22PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
35.050.00--140.000.65-0.21-24.42%1125
29.720.00-13945.001.05-0.40-27.59%861,758
29.65-5.25-15.04%34150.001.67-0.45-21.23%295,254
25.950.00-13955.002.49-0.61-19.68%212,273
18.700.00-12512960.003.63-0.82-18.43%161,935
17.050.00-16465.005.10-1.10-17.74%2102,440
12.610.00-320370.007.00-1.10-13.58%1471,635
12.43+2.43+24.30%3824675.009.02-1.77-16.40%661,827
9.80+1.15+13.29%1529380.0011.23-2.42-17.73%101,958
7.70+1.00+14.93%1484085.0014.70-2.20-13.02%22,777
6.10+0.82+15.53%341,12490.0017.95-2.35-11.58%11,631
4.60+0.50+12.20%52,27395.0021.35-2.32-9.80%101,067
3.60+0.50+16.13%5601,611100.0025.40-2.30-8.30%11,607
2.68+0.61+29.47%91,612105.0032.150.00-51,037
2.09+0.53+33.97%225,780110.0034.00-2.50-6.85%64,384
1.55+0.38+32.48%23525115.0041.000.00-1923
1.14+0.09+8.57%522,261120.0045.770.00-1772
0.95+0.12+14.46%91,377125.0047.74-3.42-6.68%11,470
0.720.00-61,497130.0057.670.00-1896
0.56+0.12+27.27%12,256135.0059.600.00-1780
0.400.00-201,443140.0062.19-5.43-8.03%235
0.390.00-14707145.0067.600.00-13072
0.230.00-22,693150.0072.23-3.72-4.90%7615
0.200.00-582,039155.0080.450.00-5338
0.19-0.01-5.00%144,152160.0085.970.00-3,4682,403
0.18+0.01+5.88%32,641165.0090.300.00-5442
0.180.00-391,440170.0095.450.00-1,6001,078
0.11-0.02-15.38%31,422175.00101.300.00-2638
0.120.00-11,206180.00102.35-3.95-3.72%3849
0.110.00-3385185.00111.350.00-3159
0.100.00-12,912190.00116.000.00-4,3003,747
0.120.00-33239195.00120.500.00-25765
0.090.00-13,276200.00125.350.00-1,200155
0.08-0.03-27.27%152,649210.00134.350.00-2522
0.100.00-11,057220.00145.400.00-19659
0.06-0.02-25.00%201,537230.00156.300.00-35091
0.050.00-12,298240.00159.800.00-200
0.05+0.01+25.00%14,050250.00175.250.00-15570
0.060.00-104,156260.00187.550.00-3123
0.050.00-102,781270.00197.360.00-182
0.050.00-21,553280.00205.250.00-5123
0.050.00-11,775290.00216.700.00-330136
0.04-0.02-33.33%34,635300.00219.150.00-61813
0.070.00-3523310.00236.350.00-630210
0.050.00-1592320.00245.550.00-5126
0.040.00-10668330.00256.800.00-4432
0.030.00-1763340.00265.400.00-556
0.050.00-22,931350.00276.750.00-17572
0.040.00-1542360.00285.550.00-4018
0.040.00-5296370.00296.350.00-5657
0.050.00-2774380.00305.400.00-599
0.03+0.01+50.00%1359390.00316.350.00-9449
0.030.00-11,602400.00325.200.00-5033
0.040.00-1235410.00336.200.00-16091
0.020.00-1259420.00345.550.00-5624
0.020.00-1186430.00354.450.00-5033
0.020.00-1163440.00366.350.00-170131
0.030.00-15,534450.00374.350.00-109
0.020.00-1276460.00386.350.00-4315
0.030.00-5185470.00394.380.00-100
0.030.00-1349480.00289.270.00-30
0.010.00-1136490.00234.900.00-725
0.020.00-15,383500.00414.500.00-160
0.020.00-1149510.00318.610.00-10
0.040.00-43120520.00321.400.00-1115
0.150.00-40148530.00417.200.00-10
0.150.00-40103540.00441.850.00-10
0.080.00-53,387550.00355.470.00-17
0.070.00-1681560.00411.250.00-11
0.020.00-10867580.00331.900.00-149
0.030.00-11,232600.00423.330.00-15
0.020.00-4157620.00365.300.00-424
0.020.00-3260640.00391.200.00-736
0.050.00-10147650.00403.500.00-742
0.130.00-1134660.00462.600.00-12
0.080.00-4035670.00371.000.00-250
0.030.00-2147680.00426.700.00-12
0.300.00-3218690.00497.160.00-10
0.030.00-32,700700.00522.360.00-111
0.280.00-3426710.00442.900.00-247
0.020.00-3289720.00480.500.00-50
0.020.00-1581730.00454.100.00--15
0.020.00-501,272740.00364.000.00-414
0.020.00-1482750.00496.400.00-20
0.020.00-10632760.00383.690.00-11
0.020.00-5913770.00491.800.00-11
0.020.00-30340780.00450.900.00--1
0.020.00-2315800.00615.500.00-10
0.030.00-3199820.00533.200.00-10
0.010.00-33,919840.00759.750.00-440