Italia markets closed
Dow Jones
33.863,46 -114,62 (-0,34%) Nasdaq
11.456,93 -164,78 (-1,42%) Nikkei 225
27.433,40 +50,84 (+0,19%) EUR/USD
1,0858 -0,0017 (-0,15%) BTC-EUR
21.317,75 -661,48 (-3,01%) CMC Crypto 200
523,20 -14,67 (-2,73%)
Zoom Video Communications, Inc. (ZM)
NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:07PM EST. Mercato aperto.
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| 39.20 | 0.00 | - | 1 | 5 | 35.00 | 1.45 | +0.02 | +1.40% | 3 | 362 |
| 34.80 | 0.00 | - | 3 | 133 | 40.00 | 2.25 | -0.07 | -3.02% | 14 | 4,862 |
| 31.07 | 0.00 | - | 3 | 61 | 45.00 | 3.15 | -0.95 | -23.17% | 25 | 1,235 |
| 30.30 | 0.00 | - | 1 | 349 | 50.00 | 4.35 | +0.10 | +2.35% | 30 | 1,410 |
| 30.95 | +3.25 | +11.73% | 2 | 147 | 55.00 | 5.65 | -0.91 | -13.87% | 301 | 878 |
| 26.85 | +3.85 | +16.74% | 3 | 267 | 60.00 | 7.30 | -0.10 | -1.35% | 107 | 2,134 |
| 19.10 | 0.00 | - | 32 | 6,570 | 65.00 | 9.38 | -0.13 | -1.37% | 4 | 1,683 |
| 19.55 | +1.63 | +9.10% | 34 | 784 | 70.00 | 11.45 | 0.00 | - | 9 | 2,126 |
| 16.90 | +0.70 | +4.32% | 50 | 840 | 75.00 | 13.73 | -0.42 | -2.97% | 702 | 2,591 |
| 13.70 | 0.00 | - | 16 | 1,031 | 80.00 | 16.50 | -0.11 | -0.66% | 641 | 875 |
| 12.60 | +0.85 | +7.23% | 62 | 704 | 85.00 | 19.20 | -0.40 | -2.04% | 7 | 1,102 |
| 11.15 | +0.90 | +8.78% | 23 | 913 | 90.00 | 22.88 | 0.00 | - | 13 | 2,144 |
| 9.52 | +0.72 | +8.18% | 7 | 333 | 95.00 | 29.80 | 0.00 | - | 7 | 1,758 |
| 8.25 | +0.85 | +11.49% | 58 | 2,840 | 100.00 | 29.76 | -2.29 | -7.15% | 2 | 1,584 |
| 6.76 | +1.01 | +17.57% | 22 | 798 | 105.00 | 33.80 | -2.30 | -6.37% | 19 | 419 |
| 5.90 | +0.90 | +18.00% | 26 | 940 | 110.00 | 40.45 | 0.00 | - | 2 | 1,585 |
| 5.20 | +0.70 | +15.56% | 150 | 420 | 115.00 | 42.15 | -0.45 | -1.06% | 22 | 499 |
| 4.45 | +0.80 | +21.92% | 223 | 365 | 120.00 | 46.40 | -0.50 | -1.07% | 15 | 633 |
| 3.50 | +0.32 | +10.06% | 4 | 670 | 125.00 | 51.15 | -0.35 | -0.68% | 42 | 346 |
| 3.15 | +0.47 | +17.54% | 48 | 704 | 130.00 | 55.65 | -5.10 | -8.40% | 13 | 2,738 |
| 2.60 | +0.47 | +22.07% | 4 | 333 | 135.00 | 65.75 | 0.00 | - | 500 | 254 |
| 1.91 | 0.00 | - | 2 | 554 | 140.00 | 74.35 | 0.00 | - | 15 | 3 |
| 1.10 | 0.00 | - | 1 | 607 | 145.00 | 75.10 | 0.00 | - | 100 | 0 |
| 1.58 | +0.18 | +12.86% | 6 | 2,719 | 150.00 | 81.75 | 0.00 | - | 75 | 0 |
| 1.11 | 0.00 | - | 7 | 304 | 155.00 | 70.05 | 0.00 | - | 7 | 8 |
| 0.98 | 0.00 | - | 2 | 669 | 160.00 | 91.90 | 0.00 | - | 1 | 0 |
| 1.11 | +0.29 | +35.37% | 1 | 272 | 165.00 | 95.75 | 0.00 | - | 100 | 33 |
| 1.01 | +0.36 | +55.38% | 2 | 622 | 170.00 | 96.70 | 0.00 | - | 1 | 0 |
| 0.64 | 0.00 | - | 1 | 769 | 175.00 | 98.05 | 0.00 | - | 250 | 4 |
| 0.49 | 0.00 | - | 3 | 1,071 | 180.00 | 102.15 | 0.00 | - | 150 | 4 |
| 0.56 | 0.00 | - | 2 | 205 | 185.00 | 105.15 | 0.00 | - | 27 | 0 |
| 0.43 | 0.00 | - | 1 | 759 | 190.00 | 119.20 | 0.00 | - | 1 | 0 |
| 0.39 | +0.06 | +18.18% | 1 | 483 | 195.00 | 120.58 | 0.00 | - | 1 | 0 |
| 0.41 | +0.11 | +36.67% | 4 | 999 | 200.00 | 128.55 | 0.00 | - | 4 | 0 |
| 0.36 | +0.13 | +56.52% | 1 | 589 | 210.00 | 142.70 | 0.00 | - | 2 | 0 |
| 0.30 | +0.11 | +57.89% | 1 | 1,608 | 220.00 | 152.53 | 0.00 | - | 1 | 0 |
| 0.21 | +0.02 | +10.53% | 1 | 437 | 230.00 | 164.05 | 0.00 | - | 300 | 0 |
| 0.20 | +0.06 | +42.86% | 545 | 4,151 | 240.00 | 161.70 | 0.00 | - | 170 | 0 |
| 0.14 | 0.00 | - | 10 | 1,729 | 250.00 | 177.50 | 0.00 | - | 180 | 0 |
| 0.10 | 0.00 | - | 19 | 1,033 | 260.00 | 179.20 | 0.00 | - | 3 | 0 |
| 0.13 | 0.00 | - | 1 | 340 | 270.00 | 190.65 | 0.00 | - | 100 | 0 |
| 0.16 | 0.00 | - | 2 | 298 | 280.00 | 199.73 | 0.00 | - | 1 | 0 |
| 0.13 | 0.00 | - | 2 | 1,297 | 290.00 | 187.40 | 0.00 | - | 2 | 0 |
| 0.07 | 0.00 | - | 10 | 852 | 300.00 | 228.47 | 0.00 | - | 1 | 0 |
| 0.07 | 0.00 | - | 10 | 393 | 310.00 | 230.20 | 0.00 | - | 175 | 0 |
| 0.12 | 0.00 | - | 15 | 325 | 320.00 | 210.85 | 0.00 | - | 2 | 0 |
| 0.15 | +0.10 | +200.00% | 1 | 1,732 | 330.00 | 225.85 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 2 | 232 | 340.00 | 260.10 | 0.00 | - | 50 | 0 |
| 0.06 | +0.01 | +20.00% | 44 | 3,325 | 350.00 | 270.25 | 0.00 | - | 25 | 0 |
| 0.07 | 0.00 | - | 1 | 414 | 360.00 | 286.80 | 0.00 | - | 6 | 4 |
| 0.04 | 0.00 | - | 36 | 44 | 370.00 | 269.00 | 0.00 | - | 1 | 3 |
| 0.07 | +0.01 | +16.67% | 1 | 86 | 380.00 | 261.68 | 0.00 | - | 1 | 0 |
| 0.17 | 0.00 | - | 2 | 198 | 390.00 | 284.72 | 0.00 | - | 1 | 0 |
| 0.12 | +0.08 | +200.00% | 2 | 67,388 | 400.00 | 297.09 | 0.00 | - | 300 | 0 |
| 0.17 | 0.00 | - | 2 | 77 | 410.00 | 305.25 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 2 | 121 | 420.00 | 321.00 | 0.00 | - | 1 | 0 |
| 0.02 | 0.00 | - | 1 | 777 | 430.00 | 349.15 | 0.00 | - | 2 | 0 |
| 0.05 | +0.01 | +25.00% | 5 | 1,305 | 440.00 | 369.70 | 0.00 | - | 2 | 0 |
© 2023 Yahoo. Tutti i diritti riservati.
