ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
16 giugno 2023
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 28.45 | 0.00 | - | 1 | 5 | 35.00 | 0.02 | +0.01 | +100.00% | 1 | 3,405 |
| 26.93 | 0.00 | - | 4 | 64 | 40.00 | 0.01 | 0.00 | - | 6 | 1,741 |
| 18.05 | 0.00 | - | 4 | 55 | 45.00 | 0.01 | -0.01 | -50.00% | 9 | 3,234 |
| 18.45 | 0.00 | - | 2 | 93 | 50.00 | 0.07 | +0.05 | +250.00% | 34 | 11,758 |
| 12.05 | +0.71 | +6.26% | 4 | 130 | 55.00 | 0.02 | -0.01 | -33.33% | 30 | 6,495 |
| 9.45 | 0.00 | - | 2 | 8 | 58.00 | 0.07 | -0.01 | -12.50% | 2 | 1,154 |
| 8.80 | 0.00 | - | 1 | 4 | 59.00 | 0.10 | -0.03 | -23.08% | 43 | 391 |
| 7.26 | 0.00 | - | 11 | 4,754 | 60.00 | 0.16 | -0.04 | -20.00% | 13 | 10,113 |
| 5.78 | 0.00 | - | 5 | 35 | 61.00 | 0.25 | -0.02 | -7.41% | 19 | 1,855 |
| 4.88 | -2.92 | -37.44% | 2 | 48 | 62.00 | 0.32 | -0.10 | -23.81% | 102 | 414 |
| 4.10 | 0.00 | - | 4 | 257 | 63.00 | 0.50 | -0.09 | -15.25% | 30 | 285 |
| 4.30 | 0.00 | - | 7 | 124 | 64.00 | 0.62 | -0.31 | -33.33% | 18 | 391 |
| 2.65 | -0.45 | -14.52% | 742 | 3,485 | 65.00 | 1.03 | -0.27 | -20.77% | 88 | 5,222 |
| 1.95 | -0.22 | -10.14% | 113 | 868 | 66.00 | 1.38 | -0.25 | -15.34% | 68 | 549 |
| 1.50 | -0.19 | -11.24% | 92 | 1,752 | 67.00 | 2.00 | -0.05 | -2.44% | 118 | 836 |
| 1.11 | -0.14 | -11.20% | 85 | 900 | 68.00 | 2.43 | -0.24 | -8.99% | 66 | 392 |
| 0.85 | -0.08 | -8.60% | 130 | 2,897 | 69.00 | 3.02 | -0.28 | -8.48% | 3 | 442 |
| 0.59 | -0.13 | -18.06% | 365 | 9,429 | 70.00 | 4.10 | -0.05 | -1.20% | 16 | 4,723 |
| 0.42 | -0.06 | -12.50% | 132 | 1,156 | 71.00 | 3.55 | 0.00 | - | 2 | 674 |
| 0.31 | -0.04 | -11.43% | 79 | 5,289 | 72.00 | 5.80 | +0.45 | +8.41% | 1 | 184 |
| 0.24 | -0.01 | -4.00% | 517 | 2,391 | 73.00 | 5.70 | 0.00 | - | 2 | 17 |
| 0.16 | -0.03 | -15.79% | 47 | 880 | 74.00 | 11.00 | 0.00 | - | - | 10 |
| 0.13 | -0.01 | -7.14% | 32 | 6,290 | 75.00 | 8.67 | 0.00 | - | 7 | 8,244 |
| 0.11 | 0.00 | - | 3 | 227 | 76.00 | 11.25 | 0.00 | - | 5 | 11 |
| 0.09 | -0.02 | -18.18% | 9 | 93 | 77.00 | 9.95 | 0.00 | - | 1 | 3 |
| 0.05 | -0.03 | -37.50% | 3 | 291 | 78.00 | 11.15 | 0.00 | - | 4 | 4 |
| 0.05 | -0.01 | -16.67% | 2 | 567 | 79.00 | 12.89 | 0.00 | - | - | 0 |
| 0.04 | -0.01 | -20.00% | 26 | 4,238 | 80.00 | 12.85 | 0.00 | - | 410 | 176 |
| 0.05 | 0.00 | - | 9 | 59 | 81.00 | 11.05 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 5 | 486 | 82.00 | 19.50 | 0.00 | - | - | 0 |
| 0.01 | -0.02 | -66.67% | 15 | 6,860 | 85.00 | 19.45 | 0.00 | - | 1 | 5 |
| 0.01 | -0.02 | -66.67% | 51 | 3,601 | 90.00 | 22.05 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 42 | 2,896 | 95.00 | 28.65 | 0.00 | - | 360 | 106 |
| 0.02 | 0.00 | - | 2 | 7,758 | 100.00 | 33.80 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 1 | 2,096 | 105.00 | 42.05 | 0.00 | - | 50 | 0 |
| 0.01 | 0.00 | - | 2 | 1,708 | 110.00 | 39.75 | 0.00 | - | 3 | 0 |
| 0.01 | 0.00 | - | 3 | 457 | 115.00 | 49.50 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 6 | 5,017 | 120.00 | 52.19 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 395 | 2,088 | 125.00 | 52.90 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 5 | 871 | 130.00 | 64.45 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 1 | 1,073 | 135.00 | 65.10 | 0.00 | - | 5 | 0 |
| 0.02 | 0.00 | - | 32 | 227 | 140.00 | 75.75 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 12 | 572 | 145.00 | 73.50 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 3,584 | 150.00 | 87.70 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 217 | 263 | 155.00 | 88.70 | 0.00 | - | 1 | 31 |
| 0.01 | 0.00 | - | 6 | 217 | 160.00 | 92.60 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 1,569 | 165.00 | 84.55 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 7 | 887 | 170.00 | 94.60 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 7 | 1,311 | 175.00 | 108.30 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 1 | 388 | 180.00 | 99.08 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 96 | 1,980 | 185.00 | 109.50 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 95 | 896 | 190.00 | 114.80 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.