ZM - Zoom Video Communications, Inc.
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Prezzo d'esercizio | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 34.50 | 0.00 | - | 1 | 29 | 35.00 | 0.77 | -0.03 | -3.75% | 7 | 1,441 |
| 29.85 | 0.00 | - | 1 | 189 | 40.00 | 1.33 | +0.04 | +3.10% | 4 | 5,014 |
| 25.55 | 0.00 | - | 7 | 422 | 45.00 | 2.23 | +0.26 | +13.20% | 74 | 2,651 |
| 21.10 | 0.00 | - | 1 | 509 | 50.00 | 2.93 | +0.03 | +1.03% | 174 | 6,009 |
| 19.18 | 0.00 | - | 10 | 263 | 55.00 | 4.35 | +0.05 | +1.16% | 54 | 1,972 |
| 16.30 | 0.00 | - | 2 | 389 | 60.00 | 5.95 | +0.21 | +3.66% | 56 | 3,362 |
| 12.83 | +0.08 | +0.63% | 3 | 7,757 | 65.00 | 8.30 | +0.55 | +7.10% | 1 | 2,529 |
| 10.05 | -0.73 | -6.77% | 2 | 1,341 | 70.00 | 10.80 | 0.00 | - | 12 | 3,086 |
| 8.20 | +0.30 | +3.80% | 26 | 1,138 | 75.00 | 14.10 | +0.60 | +4.44% | 7 | 2,812 |
| 6.16 | -0.04 | -0.65% | 33 | 1,635 | 80.00 | 17.10 | +1.10 | +6.88% | 15 | 1,386 |
| 4.77 | -0.28 | -5.54% | 5 | 975 | 85.00 | 21.05 | 0.00 | - | 77 | 1,452 |
| 3.75 | -0.45 | -10.71% | 15 | 3,185 | 90.00 | 23.86 | 0.00 | - | 46 | 2,648 |
| 2.89 | +0.14 | +5.09% | 26 | 528 | 95.00 | 29.40 | 0.00 | - | 3 | 1,788 |
| 2.33 | -0.16 | -6.43% | 60 | 3,735 | 100.00 | 34.00 | 0.00 | - | 3 | 1,631 |
| 1.89 | -0.02 | -1.05% | 47 | 1,225 | 105.00 | 39.98 | 0.00 | - | 3 | 9 |
| 1.50 | -0.02 | -1.32% | 5 | 1,085 | 110.00 | 47.35 | 0.00 | - | 2,100 | 9 |
| 1.21 | -0.07 | -5.47% | 9 | 643 | 115.00 | 43.95 | 0.00 | - | 3 | 0 |
| 0.96 | -0.05 | -4.95% | 39 | 1,436 | 120.00 | 53.45 | 0.00 | - | 2,377 | 38 |
| 0.80 | -0.08 | -9.09% | 30 | 1,265 | 125.00 | 56.40 | 0.00 | - | 2 | 10 |
| 0.75 | 0.00 | - | 10 | 1,149 | 130.00 | 62.46 | 0.00 | - | 1,751 | 2,205 |
| 0.60 | 0.00 | - | 106 | 507 | 135.00 | 66.99 | 0.00 | - | 1,751 | 0 |
| 0.50 | 0.00 | - | 8 | 644 | 140.00 | 70.75 | 0.00 | - | 81 | 0 |
| 0.25 | 0.00 | - | 1 | 552 | 145.00 | 76.80 | 0.00 | - | 2 | 0 |
| 0.35 | -0.11 | -23.91% | 2 | 2,886 | 150.00 | 84.25 | 0.00 | - | 1 | 0 |
| 0.29 | 0.00 | - | 1 | 325 | 155.00 | 87.42 | +0.77 | +0.89% | 1 | 9 |
| 0.30 | -0.01 | -3.23% | 1 | 2,752 | 160.00 | 96.48 | 0.00 | - | 1 | 0 |
| 0.25 | 0.00 | - | 3 | 268 | 165.00 | 102.30 | 0.00 | - | 2,330 | 0 |
| 0.27 | 0.00 | - | 52 | 746 | 170.00 | 99.21 | 0.00 | - | 6 | 0 |
| 0.19 | 0.00 | - | 39 | 776 | 175.00 | 112.40 | 0.00 | - | 1 | 4 |
| 0.21 | 0.00 | - | 5 | 1,665 | 180.00 | 111.80 | 0.00 | - | 1 | 4 |
| 0.18 | +0.05 | +38.46% | 76 | 276 | 185.00 | 105.15 | 0.00 | - | 27 | 0 |
| 0.17 | +0.07 | +70.00% | 44 | 773 | 190.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.14 | 0.00 | - | 2 | 609 | 195.00 | 120.58 | 0.00 | - | 1 | 0 |
| 0.15 | 0.00 | - | 1 | 1,035 | 200.00 | 136.40 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 5 | 603 | 210.00 | 142.70 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 11 | 1,656 | 220.00 | 152.53 | 0.00 | - | 1 | 0 |
| 0.10 | 0.00 | - | 6 | 483 | 230.00 | 164.05 | 0.00 | - | 300 | 0 |
| 0.06 | 0.00 | - | 1 | 5,820 | 240.00 | 161.70 | 0.00 | - | 170 | 0 |
| 0.05 | 0.00 | - | 6 | 1,887 | 250.00 | 177.50 | 0.00 | - | 180 | 0 |
| 0.04 | 0.00 | - | 3 | 1,501 | 260.00 | 179.20 | 0.00 | - | 3 | 0 |
| 0.07 | 0.00 | - | 3 | 388 | 270.00 | 190.65 | 0.00 | - | 100 | 0 |
| 0.05 | 0.00 | - | 5 | 297 | 280.00 | 199.73 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 999 | 1,272 | 290.00 | 187.40 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 10 | 1,215 | 300.00 | 228.47 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 10 | 429 | 310.00 | 230.20 | 0.00 | - | 175 | 0 |
| 0.02 | 0.00 | - | 3 | 322 | 320.00 | 210.85 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 30 | 1,407 | 330.00 | 225.85 | 0.00 | - | 1 | 0 |
| 0.04 | 0.00 | - | 4 | 280 | 340.00 | 260.10 | 0.00 | - | 50 | 0 |
| 0.02 | 0.00 | - | 2 | 3,304 | 350.00 | 282.46 | 0.00 | - | 1,750 | 0 |
| 0.03 | 0.00 | - | 3 | 442 | 360.00 | 291.55 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 1 | 196 | 370.00 | 290.28 | 0.00 | - | 6 | 0 |
| 0.03 | 0.00 | - | 4 | 114 | 380.00 | 261.68 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 50 | 202 | 390.00 | 284.72 | 0.00 | - | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 50 | 67,653 | 400.00 | 297.09 | 0.00 | - | 300 | 0 |
| 0.02 | 0.00 | - | 43 | 106 | 410.00 | 305.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 100 | 120 | 420.00 | 321.00 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 777 | 430.00 | 349.15 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 1 | 1,503 | 440.00 | 372.75 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.