Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
159,72-2,38 (-1,47%)
Alla chiusura: 04:00PM EST
159,45 -0,27 (-0,17%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquisto
21 gennaio 2022
Opzioni Put
Ultimo prezzoVariazione% variazioneVolumeOpen InterestPrezzo d'esercizioUltimo prezzoVariazione% variazioneVolumeOpen Interest
140.760.00-251435.000.010.00-22,189
135.500.00-129740.000.010.00-1262
135.600.00-28745.000.050.00-5277
128.100.00-118450.000.050.00-61586
108.00-2.15-1.95%76055.000.010.00-20212
104.980.00-111960.000.020.00-1449
95.00-11.20-10.55%1218065.000.050.00-1255
113.000.00-113170.000.030.00-20367
93.400.00-614275.000.030.00-103,106
96.000.00-212580.000.020.00-3322
93.600.00-112185.000.020.00-4139
88.000.00-11,17590.000.01-0.01-50.00%13372
82.130.00-46222195.000.030.00-2161
77.630.00-11,521100.000.01-0.01-50.00%72,140
75.650.00-15111105.000.040.00-22374
71.960.00-9074110.000.06+0.03+100.00%2661
56.100.00-11,997115.000.06+0.02+50.00%27121
39.00-11.80-23.23%63271120.000.06+0.01+20.00%12400
50.870.00-6159125.000.09+0.02+28.57%32963
29.60-16.32-35.54%55203130.000.12-0.05-29.41%581,657
24.33-16.70-40.70%6495135.000.21-0.07-25.00%145842
21.51-3.94-15.48%10378140.000.41-0.06-12.77%1,9042,048
15.20-11.70-43.49%57187145.000.80-0.07-8.05%4371,216
9.60-4.30-30.94%127297150.001.54-0.02-1.28%5922,463
8.90-14.08-61.27%1010152.502.08+0.48+30.00%7613
7.40-2.70-26.73%8779155.002.97+0.37+14.23%1,6992,436
5.55-2.65-32.32%215157.503.67+0.28+8.26%9588
4.36-2.29-34.44%917234160.004.83+0.18+3.87%9661,470
3.40-1.96-36.57%13021162.506.13+0.60+10.85%349299
2.37-1.73-42.20%885457165.007.85+1.00+14.60%2431,029
1.66-1.52-47.80%249368167.509.65+1.35+16.27%78199
1.19-1.24-51.03%1,788978170.0011.55+1.44+14.24%7861,851
0.84-0.81-49.09%316392172.5013.50+1.85+15.88%26551
0.61-0.76-55.47%446868175.0015.60+1.43+10.09%1551,663
0.43-0.59-57.84%5201,223177.5017.95+2.58+16.79%14325
0.32-0.47-59.49%5931,731180.0020.80+2.30+12.43%1632,242
0.23-0.37-61.67%93554182.5022.90+2.41+11.76%70344
0.19-0.24-55.81%3991,094185.0025.65+2.58+11.18%772,030
0.14-0.21-60.00%88932187.5028.12+2.54+9.93%35287
0.11-0.19-63.33%4992,739190.0030.10+5.50+22.36%322,163
0.09-0.14-60.87%39299192.5034.30+15.45+81.96%180
0.06-0.13-68.42%33733195.0035.00+2.16+6.58%1391,389
0.06-0.10-62.50%55241197.5039.04+4.13+11.83%84102
0.06-0.07-53.85%3993,091200.0040.03+2.19+5.79%1173,181
0.05-0.06-54.55%4273202.5029.050.00-242
0.04-0.05-55.56%18681205.0041.700.00-1100
0.03-0.05-62.50%25192207.5048.75+13.50+38.30%312
0.03-0.05-62.50%1592,736210.0052.19+4.54+9.53%251,542
0.03-0.04-57.14%3127212.5037.570.00-162
0.02-0.04-66.67%28280215.0041.180.00-1028
0.01-0.04-80.00%204,708220.0060.55+5.55+10.09%562,355
0.03-0.01-25.00%1404225.0067.31+14.44+27.31%11117
0.01-0.03-75.00%434,293230.0066.67+2.67+4.17%12,746
0.020.00-84218235.0051.450.00-124
0.01-0.02-66.67%414,348240.0080.87+6.06+8.10%82,343
0.010.00-1345245.0084.62+14.62+20.89%18
0.01-0.01-50.00%23,173250.0091.33+5.24+6.09%62,793
0.01-0.01-50.00%621,914260.0096.92+0.94+0.98%21,950
0.010.00-53,508270.00107.11-0.62-0.58%52,454
0.010.00-101,727280.00120.67+16.47+15.81%11,215
0.01-0.03-75.00%12,043290.00132.50+21.20+19.05%1452
0.010.00-34,250300.00128.240.00-4713
0.020.00-11,970310.00139.230.00-204559
0.030.00-12,191320.00155.50+24.30+18.52%1860
0.030.00-13,354330.00157.320.00-51,500
0.010.00-21,657340.00177.63+16.90+10.51%11745
0.010.00-12,650350.00187.63+17.34+10.18%21387
0.010.00-31,304360.00184.340.00-1432
0.010.00-11,203370.00180.730.00-192
0.020.00-152,009380.00196.130.00-1140
0.010.00-32,425390.00201.940.00-479
0.010.00-13,325400.00223.850.00-1141
0.010.00-1790410.00219.000.00-116
0.010.00-3341420.00241.770.00-315
0.020.00-3911430.00245.300.00-18
0.010.00-1414440.00255.000.00-113
0.020.00-152,904450.00271.050.00-154
0.020.00-1229460.00274.280.00-64
0.040.00-7343470.00288.640.00-55
0.010.00-1549480.00228.600.00-365
0.050.00-1533490.00304.320.00-518
0.010.00-52,749500.00319.460.00-5131
0.010.00-5661510.00259.200.00-10
0.050.00-1653520.00321.230.00-10
0.050.00-11,556530.00343.000.00-30
0.080.00-1280540.00330.500.00-10
0.030.00-61,440550.00292.600.00-50
0.050.00-1151560.00385.900.00-10
0.100.00-2261570.00190.100.00-20
0.050.00-1218580.00322.200.00-50
0.050.00-1288590.00350.000.00-20
0.010.00-401,987600.00240.700.00-100
0.200.00-143610.00241.000.00-20
0.010.00-6197620.00281.600.00-20
0.050.00-2278630.00306.300.00-50
0.050.00-1187640.00312.400.00-40
0.050.00-21,083650.00332.400.00-10
0.150.00-366660.00310.300.00-30
0.050.00-2293670.00335.400.00-100
0.050.00-3233680.00321.750.00-10
0.120.00-4172690.00289.850.00-1164
0.030.00-3927700.00432.850.00-10
0.090.00-8168710.00367.900.00-10
0.070.00-877720.00386.500.00-924
0.100.00-1077730.00401.700.00-90
0.010.00-7187740.00533.600.00-10
0.100.00-24336750.00394.400.00-20
0.100.00-1385760.00576.200.00-10
0.050.00-10354770.00391.800.00-20
0.070.00-11382780.00414.400.00-30
0.050.00-22366800.00516.900.00-10
0.040.00-20478820.00530.940.00-1959
0.010.00-53,340840.00542.300.00-280