Italia markets closed
Dow Jones
30.316,32 +825,43 (+2,80%) Nasdaq
11.176,41 +360,97 (+3,34%) Nikkei 225
26.992,21 +776,42 (+2,96%) EUR/USD
0,9990 +0,0163 (+1,66%) BTC-EUR
20.222,45 +509,32 (+2,58%) CMC Crypto 200
458,21 +12,78 (+2,87%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquisto
20 gennaio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 35.05 | 0.00 | - | - | 1 | 40.00 | 0.65 | -0.21 | -24.42% | 1 | 125 |
| 29.72 | 0.00 | - | 1 | 39 | 45.00 | 1.05 | -0.40 | -27.59% | 86 | 1,758 |
| 29.65 | -5.25 | -15.04% | 3 | 41 | 50.00 | 1.67 | -0.45 | -21.23% | 29 | 5,254 |
| 25.95 | 0.00 | - | 1 | 39 | 55.00 | 2.49 | -0.61 | -19.68% | 21 | 2,273 |
| 18.70 | 0.00 | - | 125 | 129 | 60.00 | 3.63 | -0.82 | -18.43% | 16 | 1,935 |
| 17.05 | 0.00 | - | 1 | 64 | 65.00 | 5.10 | -1.10 | -17.74% | 210 | 2,440 |
| 12.61 | 0.00 | - | 3 | 203 | 70.00 | 7.00 | -1.10 | -13.58% | 147 | 1,635 |
| 12.43 | +2.43 | +24.30% | 38 | 246 | 75.00 | 9.02 | -1.77 | -16.40% | 66 | 1,827 |
| 9.80 | +1.15 | +13.29% | 15 | 293 | 80.00 | 11.23 | -2.42 | -17.73% | 10 | 1,958 |
| 7.70 | +1.00 | +14.93% | 14 | 840 | 85.00 | 14.70 | -2.20 | -13.02% | 2 | 2,777 |
| 6.10 | +0.82 | +15.53% | 34 | 1,124 | 90.00 | 17.95 | -2.35 | -11.58% | 1 | 1,631 |
| 4.60 | +0.50 | +12.20% | 5 | 2,273 | 95.00 | 21.35 | -2.32 | -9.80% | 10 | 1,067 |
| 3.60 | +0.50 | +16.13% | 560 | 1,611 | 100.00 | 25.40 | -2.30 | -8.30% | 1 | 1,607 |
| 2.68 | +0.61 | +29.47% | 9 | 1,612 | 105.00 | 32.15 | 0.00 | - | 5 | 1,037 |
| 2.09 | +0.53 | +33.97% | 22 | 5,780 | 110.00 | 34.00 | -2.50 | -6.85% | 6 | 4,384 |
| 1.55 | +0.38 | +32.48% | 23 | 525 | 115.00 | 41.00 | 0.00 | - | 1 | 923 |
| 1.14 | +0.09 | +8.57% | 52 | 2,261 | 120.00 | 45.77 | 0.00 | - | 1 | 772 |
| 0.95 | +0.12 | +14.46% | 9 | 1,377 | 125.00 | 47.74 | -3.42 | -6.68% | 1 | 1,470 |
| 0.72 | 0.00 | - | 6 | 1,497 | 130.00 | 57.67 | 0.00 | - | 1 | 896 |
| 0.56 | +0.12 | +27.27% | 1 | 2,256 | 135.00 | 59.60 | 0.00 | - | 1 | 780 |
| 0.40 | 0.00 | - | 20 | 1,443 | 140.00 | 62.19 | -5.43 | -8.03% | 2 | 35 |
| 0.39 | 0.00 | - | 14 | 707 | 145.00 | 67.60 | 0.00 | - | 130 | 72 |
| 0.23 | 0.00 | - | 2 | 2,693 | 150.00 | 72.23 | -3.72 | -4.90% | 7 | 615 |
| 0.20 | 0.00 | - | 58 | 2,039 | 155.00 | 80.45 | 0.00 | - | 53 | 38 |
| 0.19 | -0.01 | -5.00% | 14 | 4,152 | 160.00 | 85.97 | 0.00 | - | 3,468 | 2,403 |
| 0.18 | +0.01 | +5.88% | 3 | 2,641 | 165.00 | 90.30 | 0.00 | - | 54 | 42 |
| 0.18 | 0.00 | - | 39 | 1,440 | 170.00 | 95.45 | 0.00 | - | 1,600 | 1,078 |
| 0.11 | -0.02 | -15.38% | 3 | 1,422 | 175.00 | 101.30 | 0.00 | - | 2 | 638 |
| 0.12 | 0.00 | - | 1 | 1,206 | 180.00 | 102.35 | -3.95 | -3.72% | 3 | 849 |
| 0.11 | 0.00 | - | 3 | 385 | 185.00 | 111.35 | 0.00 | - | 31 | 59 |
| 0.10 | 0.00 | - | 1 | 2,912 | 190.00 | 116.00 | 0.00 | - | 4,300 | 3,747 |
| 0.12 | 0.00 | - | 33 | 239 | 195.00 | 120.50 | 0.00 | - | 25 | 765 |
| 0.09 | 0.00 | - | 1 | 3,276 | 200.00 | 125.35 | 0.00 | - | 1,200 | 155 |
| 0.08 | -0.03 | -27.27% | 15 | 2,649 | 210.00 | 134.35 | 0.00 | - | 25 | 22 |
| 0.10 | 0.00 | - | 1 | 1,057 | 220.00 | 145.40 | 0.00 | - | 19 | 659 |
| 0.06 | -0.02 | -25.00% | 20 | 1,537 | 230.00 | 156.30 | 0.00 | - | 350 | 91 |
| 0.05 | 0.00 | - | 1 | 2,298 | 240.00 | 159.80 | 0.00 | - | 20 | 0 |
| 0.05 | +0.01 | +25.00% | 1 | 4,050 | 250.00 | 175.25 | 0.00 | - | 155 | 70 |
| 0.06 | 0.00 | - | 10 | 4,156 | 260.00 | 187.55 | 0.00 | - | 31 | 23 |
| 0.05 | 0.00 | - | 10 | 2,781 | 270.00 | 197.36 | 0.00 | - | 1 | 82 |
| 0.05 | 0.00 | - | 2 | 1,553 | 280.00 | 205.25 | 0.00 | - | 51 | 23 |
| 0.05 | 0.00 | - | 1 | 1,775 | 290.00 | 216.70 | 0.00 | - | 330 | 136 |
| 0.04 | -0.02 | -33.33% | 3 | 4,635 | 300.00 | 219.15 | 0.00 | - | 618 | 13 |
| 0.07 | 0.00 | - | 3 | 523 | 310.00 | 236.35 | 0.00 | - | 630 | 210 |
| 0.05 | 0.00 | - | 1 | 592 | 320.00 | 245.55 | 0.00 | - | 51 | 26 |
| 0.04 | 0.00 | - | 10 | 668 | 330.00 | 256.80 | 0.00 | - | 44 | 32 |
| 0.03 | 0.00 | - | 1 | 763 | 340.00 | 265.40 | 0.00 | - | 5 | 56 |
| 0.05 | 0.00 | - | 2 | 2,931 | 350.00 | 276.75 | 0.00 | - | 175 | 72 |
| 0.04 | 0.00 | - | 1 | 542 | 360.00 | 285.55 | 0.00 | - | 40 | 18 |
| 0.04 | 0.00 | - | 5 | 296 | 370.00 | 296.35 | 0.00 | - | 56 | 57 |
| 0.05 | 0.00 | - | 2 | 774 | 380.00 | 305.40 | 0.00 | - | 5 | 99 |
| 0.03 | +0.01 | +50.00% | 1 | 359 | 390.00 | 316.35 | 0.00 | - | 94 | 49 |
| 0.03 | 0.00 | - | 1 | 1,602 | 400.00 | 325.20 | 0.00 | - | 50 | 33 |
| 0.04 | 0.00 | - | 1 | 235 | 410.00 | 336.20 | 0.00 | - | 160 | 91 |
| 0.02 | 0.00 | - | 1 | 259 | 420.00 | 345.55 | 0.00 | - | 56 | 24 |
| 0.02 | 0.00 | - | 1 | 186 | 430.00 | 354.45 | 0.00 | - | 50 | 33 |
| 0.02 | 0.00 | - | 1 | 163 | 440.00 | 366.35 | 0.00 | - | 170 | 131 |
| 0.03 | 0.00 | - | 1 | 5,534 | 450.00 | 374.35 | 0.00 | - | 10 | 9 |
| 0.02 | 0.00 | - | 1 | 276 | 460.00 | 386.35 | 0.00 | - | 43 | 15 |
| 0.03 | 0.00 | - | 5 | 185 | 470.00 | 394.38 | 0.00 | - | 10 | 0 |
| 0.03 | 0.00 | - | 1 | 349 | 480.00 | 289.27 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 1 | 136 | 490.00 | 234.90 | 0.00 | - | 7 | 25 |
| 0.02 | 0.00 | - | 1 | 5,383 | 500.00 | 414.50 | 0.00 | - | 16 | 0 |
| 0.02 | 0.00 | - | 1 | 149 | 510.00 | 318.61 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 43 | 120 | 520.00 | 321.40 | 0.00 | - | 11 | 15 |
| 0.15 | 0.00 | - | 40 | 148 | 530.00 | 417.20 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 40 | 103 | 540.00 | 441.85 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 5 | 3,387 | 550.00 | 355.47 | 0.00 | - | 1 | 7 |
| 0.07 | 0.00 | - | 16 | 81 | 560.00 | 411.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 10 | 867 | 580.00 | 331.90 | 0.00 | - | 1 | 49 |
| 0.03 | 0.00 | - | 1 | 1,232 | 600.00 | 423.33 | 0.00 | - | 1 | 5 |
| 0.02 | 0.00 | - | 4 | 157 | 620.00 | 365.30 | 0.00 | - | 4 | 24 |
| 0.02 | 0.00 | - | 3 | 260 | 640.00 | 391.20 | 0.00 | - | 7 | 36 |
| 0.05 | 0.00 | - | 10 | 147 | 650.00 | 403.50 | 0.00 | - | 7 | 42 |
| 0.13 | 0.00 | - | 1 | 134 | 660.00 | 462.60 | 0.00 | - | 1 | 2 |
| 0.08 | 0.00 | - | 40 | 35 | 670.00 | 371.00 | 0.00 | - | 2 | 50 |
| 0.03 | 0.00 | - | 2 | 147 | 680.00 | 426.70 | 0.00 | - | 1 | 2 |
| 0.30 | 0.00 | - | 3 | 218 | 690.00 | 497.16 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 2,700 | 700.00 | 522.36 | 0.00 | - | 1 | 11 |
| 0.28 | 0.00 | - | 3 | 426 | 710.00 | 442.90 | 0.00 | - | 2 | 47 |
| 0.02 | 0.00 | - | 3 | 289 | 720.00 | 480.50 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 1 | 581 | 730.00 | 454.10 | 0.00 | - | - | 15 |
| 0.02 | 0.00 | - | 50 | 1,272 | 740.00 | 364.00 | 0.00 | - | 4 | 14 |
| 0.02 | 0.00 | - | 1 | 482 | 750.00 | 496.40 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 10 | 632 | 760.00 | 383.69 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 5 | 913 | 770.00 | 491.80 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 30 | 340 | 780.00 | 450.90 | 0.00 | - | - | 1 |
| 0.02 | 0.00 | - | 2 | 315 | 800.00 | 615.50 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 3 | 199 | 820.00 | 533.20 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 3 | 3,919 | 840.00 | 759.75 | 0.00 | - | 44 | 0 |
© 2022 Yahoo. Tutti i diritti riservati.
