Italia markets closed

Zoom Video Communications, Inc. (ZM)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,68-1,86 (-2,40%)
Al 11:29AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:45.00
Opzioni d'acquistoper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007C000450002022-09-08 2:59PM EDT2022-10-0734.7529.9530.450.00-110.00%
ZM221014C000450002022-09-19 11:02AM EDT2022-10-1432.4529.7530.450.00--10.00%
ZM221021C000450002022-09-08 10:31AM EDT2022-10-2135.5530.2530.500.00-120.00%
ZM221028C000450002022-09-15 10:05AM EDT2022-10-2836.5530.1030.550.00--20.00%
ZM221118C000450002022-09-29 10:19AM EDT2022-11-1829.4030.2531.050.00-1489.45%
ZM221216C000450002022-09-14 9:49AM EDT2022-12-1634.6531.2531.400.00-2579.20%
ZM230120C000450002022-10-03 9:35AM EDT2023-01-2029.7231.8532.250.00-13979.20%
ZM230217C000450002022-09-28 10:12AM EDT2023-02-1732.3032.4032.850.00-1678.54%
ZM230317C000450002022-09-06 11:33AM EDT2023-03-1738.3532.9533.500.00-21678.31%
ZM230616C000450002022-08-31 2:27PM EDT2023-06-1640.4534.1034.500.00-65971.63%
ZM240119C000450002022-10-04 11:38AM EDT2024-01-1940.9038.1039.000.00-103574.98%
ZM250117C000450002022-10-04 2:34PM EDT2025-01-1744.2040.5543.150.00-815968.54%
Opzioni Putper7 ottobre 2022
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
ZM221007P000450002022-09-02 2:23PM EDT2022-10-070.070.000.030.00-11218.75%
ZM221014P000450002022-09-07 3:28PM EDT2022-10-140.060.000.090.00--65135.16%
ZM221021P000450002022-10-03 11:02AM EDT2022-10-210.020.000.050.00-129296.88%
ZM221028P000450002022-09-21 12:28PM EDT2022-10-280.080.000.110.00--989.84%
ZM221104P000450002022-09-29 11:15AM EDT2022-11-040.130.000.170.00--183.98%
ZM221118P000450002022-10-04 9:52AM EDT2022-11-180.210.160.280.00-432681.05%
ZM221216P000450002022-10-04 2:32PM EDT2022-12-160.660.740.790.00-225882.52%
ZM230120P000450002022-10-04 2:01PM EDT2023-01-201.141.181.22+0.09+8.57%31,76976.27%
ZM230217P000450002022-10-05 10:16AM EDT2023-02-171.531.511.56+0.20+15.04%166373.00%
ZM230317P000450002022-10-05 10:58AM EDT2023-03-172.061.952.11+0.19+10.16%10288172.56%
ZM230519P000450002022-09-28 12:20PM EDT2023-05-192.992.853.000.00--3670.00%
ZM230616P000450002022-10-04 1:36PM EDT2023-06-163.103.203.350.00-21,45768.91%
ZM240119P000450002022-09-23 1:51PM EDT2024-01-195.955.455.700.00-280663.33%
ZM250117P000450002022-09-16 12:57PM EDT2025-01-177.706.458.800.00-1155.44%