Italia markets closed
Dow Jones
33.821,16 -156,92 (-0,46%) Nasdaq
11.442,67 -179,04 (-1,54%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0848 -0,0026 (-0,24%) BTC-EUR
21.286,14 -748,01 (-3,39%) CMC Crypto 200
522,03 -15,84 (-2,94%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:12PM EST. Mercato aperto.
Opzioni d'acquisto
17 febbraio 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.45 | 0.00 | - | 9 | 9 | 35.00 | 0.01 | 0.00 | - | 1 | 1 |
| 30.85 | 0.00 | - | 1 | 23 | 40.00 | 0.01 | -0.01 | -50.00% | 54 | 1,008 |
| 32.30 | +9.41 | +41.11% | 1 | 21 | 45.00 | 0.02 | -0.01 | -33.33% | 1 | 407 |
| 24.05 | 0.00 | - | 20 | 28 | 50.00 | 0.03 | -0.03 | -50.00% | 26 | 1,954 |
| 20.95 | +6.00 | +40.13% | 4 | 81 | 55.00 | 0.07 | -0.05 | -41.67% | 217 | 6,743 |
| 8.65 | 0.00 | - | - | 8 | 59.00 | 0.18 | -0.06 | -25.00% | 9 | 61 |
| 13.62 | 0.00 | - | 17 | 143 | 60.00 | 0.22 | -0.07 | -24.14% | 37 | 5,047 |
| - | - | - | - | - | 61.00 | 0.28 | -0.14 | -33.33% | 2 | 26 |
| 7.35 | 0.00 | - | - | 1 | 62.00 | 0.38 | -0.50 | -56.82% | 18 | 285 |
| 13.55 | +7.15 | +111.72% | 1 | 1 | 63.00 | 0.50 | -0.09 | -15.25% | 4 | 38 |
| 12.05 | +4.05 | +50.63% | 3 | 3 | 64.00 | 0.54 | -0.03 | -5.26% | 10 | 52 |
| 11.55 | +1.75 | +17.86% | 11 | 1,288 | 65.00 | 0.66 | -0.02 | -2.94% | 291 | 2,345 |
| 10.80 | +3.30 | +44.00% | 8 | 22 | 66.00 | 0.77 | -0.16 | -17.20% | 7 | 11 |
| 7.70 | 0.00 | - | 18 | 113 | 67.00 | 0.98 | -0.07 | -6.67% | 2 | 58 |
| 9.95 | +3.03 | +43.79% | 8 | 58 | 68.00 | 1.24 | 0.00 | - | 33 | 207 |
| 9.15 | +2.42 | +35.96% | 1 | 25 | 69.00 | 1.48 | -0.19 | -11.38% | 63 | 246 |
| 7.11 | +1.06 | +17.52% | 174 | 2,246 | 70.00 | 1.77 | -0.08 | -4.32% | 210 | 3,590 |
| 6.67 | +1.20 | +21.94% | 1 | 90 | 71.00 | 1.97 | -0.09 | -4.37% | 17 | 567 |
| 5.70 | +0.95 | +20.00% | 30 | 114 | 72.00 | 2.26 | -0.22 | -8.87% | 14 | 30 |
| 4.75 | +0.46 | +10.72% | 16 | 88 | 73.00 | 2.98 | -0.32 | -9.70% | 217 | 53 |
| 4.30 | +0.63 | +17.17% | 48 | 171 | 74.00 | 3.15 | -0.33 | -9.48% | 30 | 47 |
| 3.57 | +0.47 | +15.16% | 1,857 | 2,895 | 75.00 | 3.85 | -0.30 | -7.23% | 300 | 2,034 |
| 3.20 | +0.25 | +8.47% | 167 | 151 | 76.00 | 3.95 | -0.55 | -12.22% | 90 | 76 |
| 2.76 | +0.26 | +10.40% | 456 | 109 | 77.00 | 4.50 | -0.44 | -8.91% | 140 | 4 |
| 2.40 | +0.25 | +11.63% | 1,193 | 198 | 78.00 | 5.45 | -5.70 | -51.12% | 139 | 1 |
| 1.75 | +0.33 | +23.24% | 6,911 | 2,088 | 80.00 | 6.40 | -0.71 | -9.99% | 81 | 705 |
| 0.87 | +0.30 | +52.63% | 1,038 | 2,110 | 85.00 | 10.79 | -0.69 | -6.01% | 13 | 708 |
| 0.42 | +0.17 | +68.00% | 532 | 2,065 | 90.00 | 15.91 | 0.00 | - | 1 | 18 |
| 0.25 | +0.11 | +78.57% | 50 | 730 | 95.00 | 25.80 | 0.00 | - | 1 | 0 |
| 0.12 | +0.06 | +100.00% | 20 | 1,155 | 100.00 | 24.30 | -6.80 | -21.86% | 1 | 0 |
| 0.08 | +0.05 | +166.67% | 208 | 1,196 | 105.00 | 36.18 | 0.00 | - | 5 | 4 |
| 0.06 | +0.04 | +200.00% | 60 | 1,015 | 110.00 | 40.95 | 0.00 | - | 1 | 0 |
| 0.04 | +0.01 | +33.33% | 10 | 810 | 115.00 | 44.55 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 776 | 120.00 | 43.95 | 0.00 | - | 413 | 1 |
| 0.02 | +0.01 | +100.00% | 1 | 577 | 125.00 | 48.95 | 0.00 | - | 759 | 1 |
| 0.01 | 0.00 | - | 41 | 611 | 130.00 | 58.90 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 18 | 352 | 135.00 | 60.30 | 0.00 | - | 4 | 0 |
| 0.04 | 0.00 | - | 1 | 496 | 140.00 | 66.15 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 2 | 697 | 145.00 | 73.35 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 7 | 426 | 150.00 | 70.10 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 377 | 155.00 | 70.90 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 654 | 160.00 | 88.60 | 0.00 | - | 1 | 0 |
| 0.16 | 0.00 | - | 1 | 468 | 165.00 | 94.40 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 118 | 417 | 170.00 | 96.15 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 668 | 175.00 | 95.55 | 0.00 | - | 1 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
