Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,13+0,98 (+1,32%)
Al 02:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
19 gennaio 2024
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
39.200.00-1535.001.45+0.02+1.40%3362
34.800.00-313340.002.25-0.07-3.02%144,862
31.070.00-36145.003.15-0.95-23.17%251,235
30.300.00-134950.004.35+0.10+2.35%301,410
30.95+3.25+11.73%214755.005.65-0.91-13.87%301878
26.85+3.85+16.74%326760.007.30-0.10-1.35%1072,134
19.100.00-326,57065.009.38-0.13-1.37%41,683
19.55+1.63+9.10%3478470.0011.450.00-92,126
16.90+0.70+4.32%5084075.0013.73-0.42-2.97%7022,591
13.700.00-161,03180.0016.50-0.11-0.66%641875
12.60+0.85+7.23%6270485.0019.20-0.40-2.04%71,102
11.15+0.90+8.78%2391390.0022.880.00-132,144
9.52+0.72+8.18%733395.0029.800.00-71,758
8.25+0.85+11.49%582,840100.0029.76-2.29-7.15%21,584
6.76+1.01+17.57%22798105.0033.80-2.30-6.37%19419
5.90+0.90+18.00%26940110.0040.450.00-21,585
5.20+0.70+15.56%150420115.0042.15-0.45-1.06%22499
4.45+0.80+21.92%223365120.0046.40-0.50-1.07%15633
3.50+0.32+10.06%4670125.0051.15-0.35-0.68%42346
3.15+0.47+17.54%48704130.0055.65-5.10-8.40%132,738
2.60+0.47+22.07%4333135.0065.750.00-500254
1.910.00-2554140.0074.350.00-153
1.100.00-1607145.0075.100.00-1000
1.58+0.18+12.86%62,719150.0081.750.00-750
1.110.00-7304155.0070.050.00-78
0.980.00-2669160.0091.900.00-10
1.11+0.29+35.37%1272165.0095.750.00-10033
1.01+0.36+55.38%2622170.0096.700.00-10
0.640.00-1769175.0098.050.00-2504
0.490.00-31,071180.00102.150.00-1504
0.560.00-2205185.00105.150.00-270
0.430.00-1759190.00119.200.00-10
0.39+0.06+18.18%1483195.00120.580.00-10
0.41+0.11+36.67%4999200.00128.550.00-40
0.36+0.13+56.52%1589210.00142.700.00-20
0.30+0.11+57.89%11,608220.00152.530.00-10
0.21+0.02+10.53%1437230.00164.050.00-3000
0.20+0.06+42.86%5454,151240.00161.700.00-1700
0.140.00-101,729250.00177.500.00-1800
0.100.00-191,033260.00179.200.00-30
0.130.00-1340270.00190.650.00-1000
0.160.00-2298280.00199.730.00-10
0.130.00-21,297290.00187.400.00-20
0.070.00-10852300.00228.470.00-10
0.070.00-10393310.00230.200.00-1750
0.120.00-15325320.00210.850.00-20
0.15+0.10+200.00%11,732330.00225.850.00-10
0.060.00-2232340.00260.100.00-500
0.06+0.01+20.00%443,325350.00270.250.00-250
0.070.00-1414360.00286.800.00-64
0.040.00-3644370.00269.000.00-13
0.07+0.01+16.67%186380.00261.680.00-10
0.170.00-2198390.00284.720.00-10
0.12+0.08+200.00%267,388400.00297.090.00-3000
0.170.00-277410.00305.250.00-20
0.020.00-2121420.00321.000.00-10
0.020.00-1777430.00349.150.00-20
0.05+0.01+25.00%51,305440.00369.700.00-20